MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	31.190	31.350	30.990	31.230	30.142	9,223,227
2018-06-14	31.170	31.570	31.020	31.430	30.336	5,650,590
2018-06-13	31.470	31.480	30.780	30.950	29.872	8,341,474
2018-06-12	31.740	32.130	31.550	31.640	30.538	11,046,910
2018-06-11	30.900	31.800	30.873	31.590	30.490	14,202,940
2018-06-08	31.400	31.540	30.720	30.780	29.708	13,892,100
2018-06-07	31.400	31.620	31.200	31.350	30.258	8,915,161
2018-06-06	30.980	31.645	30.650	31.550	30.336	11,613,320
2018-06-05	31.310	31.550	30.800	30.860	29.672	11,422,080
2018-06-04	32.000	32.000	31.400	31.540	30.326	6,645,612
2018-06-01	31.410	32.180	31.380	31.790	30.566	7,222,668
2018-05-31	32.070	32.070	31.355	31.450	30.239	10,258,360
2018-05-30	31.470	32.020	31.470	31.890	30.662	6,181,279
2018-05-29	31.320	31.650	31.025	31.300	30.095	5,951,432
2018-05-25	31.200	31.630	30.910	31.450	30.239	3,896,065
2018-05-24	31.660	31.700	30.960	31.320	30.114	6,253,291
2018-05-23	31.300	31.650	31.160	31.600	30.384	7,249,435
2018-05-22	32.070	32.180	31.515	31.580	30.364	6,196,244
2018-05-21	32.650	32.880	32.010	32.010	30.778	7,246,655
2018-05-18	32.140	32.495	32.080	32.340	31.095	7,201,997
2018-05-17	32.030	32.560	31.800	32.180	30.941	10,539,440
2018-05-16	31.730	32.110	31.580	31.920	30.691	7,587,136
2018-05-15	32.340	32.360	31.650	31.730	30.509	9,551,262
2018-05-14	32.030	32.910	31.760	32.320	31.076	19,863,080
2018-05-11	33.300	33.300	31.740	31.800	30.576	16,851,650
2018-05-10	32.980	33.680	32.910	33.370	32.085	11,667,060
2018-05-09	32.130	32.970	32.000	32.900	31.634	11,542,400
2018-05-08	31.470	32.060	31.452	32.060	30.826	8,342,257
2018-05-07	32.050	32.130	31.320	31.610	30.393	8,461,406
2018-05-04	31.200	32.150	31.050	31.860	30.634	8,715,176
2018-05-03	31.280	31.350	30.670	31.280	30.076	8,178,443
2018-05-02	31.240	31.790	31.130	31.220	30.018	8,836,381
2018-05-01	31.510	31.660	30.830	31.400	30.191	11,191,360
2018-04-30	31.130	31.900	31.130	31.420	30.211	13,349,380
2018-04-27	32.160	32.310	30.720	31.280	30.076	19,221,430
2018-04-26	33.320	33.650	31.740	32.290	31.047	37,019,887
2018-04-25	35.450	35.530	34.700	35.330	33.970	7,503,238
2018-04-24	36.440	36.730	35.320	35.520	34.153	8,368,464
2018-04-23	35.690	36.510	35.560	36.170	34.778	9,774,205
2018-04-20	35.580	35.660	35.270	35.440	34.076	5,153,366
2018-04-19	36.420	36.520	35.410	35.560	34.191	10,344,680
2018-04-18	36.320	36.800	36.170	36.410	35.008	7,470,131
2018-04-17	35.200	36.200	35.040	36.110	34.720	6,874,413
2018-04-16	34.700	35.180	34.450	34.770	33.432	6,200,726
2018-04-13	35.330	35.470	34.280	34.400	33.076	5,985,256
2018-04-12	33.810	35.670	33.650	34.930	33.585	16,895,199
2018-04-11	34.470	34.695	33.550	33.680	32.384	12,078,770
2018-04-10	34.900	35.070	34.415	34.670	33.335	12,493,540
2018-04-09	34.310	34.970	34.210	34.370	33.047	5,072,150
2018-04-06	35.240	35.490	33.745	34.130	32.816	9,692,272
2018-04-05	35.110	35.990	35.110	35.570	34.201	7,945,873
2018-04-04	33.740	34.950	33.230	34.930	33.585	7,024,217
2018-04-03	34.240	34.540	33.890	34.440	33.114	5,251,101
2018-04-02	35.230	35.540	33.637	33.880	32.576	7,749,403
2018-03-29	34.250	35.210	34.210	35.020	33.672	7,153,535
2018-03-28	34.760	34.850	33.970	34.100	32.787	6,561,745
2018-03-27	35.280	35.870	34.670	34.860	33.518	9,578,496
2018-03-26	33.780	34.980	33.680	34.920	33.576	12,752,690
2018-03-23	34.570	34.620	33.060	33.260	31.980	12,167,120
2018-03-22	35.460	35.880	34.510	34.530	33.201	7,554,145

← NewerPage 36 of 79 · 4,733 trading daysOlder →

Stock splits

Date	Split (new : old)
2005-05-19	2:1
2000-02-28	2:1

Dividends

Ex-date	Amount
2022-12-08	0.0030 USD
2022-09-08	0.0030 USD
2022-06-09	0.0030 USD
2022-03-09	0.0030 USD
2021-12-09	0.0030 USD
2021-09-09	0.0030 USD
2021-06-09	0.0030 USD
2021-03-09	0.0030 USD
2020-12-09	0.0030 USD
2020-09-09	0.0030 USD
2020-06-09	0.0030 USD
2020-03-09	0.1500 USD
2019-12-09	0.1300 USD
2019-09-09	0.1300 USD
2019-06-07	0.1300 USD
2019-03-07	0.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.