MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	36.710	36.710	36.030	36.120	34.730	9,137,474
2018-03-20	36.210	36.810	36.080	36.730	35.316	5,725,141
2018-03-19	36.030	36.340	35.770	36.280	34.883	12,579,600
2018-03-16	35.760	36.275	35.680	35.990	34.605	4,503,752
2018-03-15	35.750	36.090	35.580	35.680	34.307	3,475,238
2018-03-14	35.910	36.000	35.460	35.690	34.316	4,635,634
2018-03-13	37.000	37.125	35.690	35.790	34.412	6,648,671
2018-03-12	36.830	36.910	36.560	36.770	35.355	5,989,029
2018-03-09	36.030	36.815	35.860	36.790	35.374	7,730,635
2018-03-08	35.310	35.990	35.175	35.910	34.528	6,827,357
2018-03-07	34.300	34.898	34.280	34.860	33.403	5,511,686
2018-03-06	34.080	34.775	33.870	34.750	33.297	7,490,418
2018-03-05	33.550	34.040	33.360	33.850	32.435	8,278,532
2018-03-02	32.940	33.875	32.840	33.730	32.320	11,015,610
2018-03-01	34.310	34.380	32.880	33.280	31.889	9,505,179
2018-02-28	34.360	34.720	34.040	34.230	32.799	6,991,920
2018-02-27	35.480	35.530	34.240	34.270	32.837	6,166,241
2018-02-26	35.450	35.570	34.990	35.330	33.853	4,798,756
2018-02-23	34.630	35.400	34.600	35.380	33.901	4,480,872
2018-02-22	34.660	34.800	34.175	34.510	33.067	5,149,277
2018-02-21	34.930	35.440	34.400	34.400	32.962	7,490,094
2018-02-20	33.000	35.210	32.990	34.710	33.259	14,923,550
2018-02-16	34.850	35.036	34.420	34.470	33.029	8,295,523
2018-02-15	34.750	35.055	34.350	35.000	33.537	9,131,317
2018-02-14	32.890	34.490	32.890	34.440	33.000	12,991,730
2018-02-13	33.350	33.350	32.870	33.130	31.745	8,861,467
2018-02-12	33.750	33.750	32.750	33.200	31.812	9,416,459
2018-02-09	33.660	33.820	32.140	33.430	32.032	17,956,020
2018-02-08	34.690	34.690	33.440	33.500	32.100	10,910,580
2018-02-07	34.820	35.470	34.570	34.680	33.230	6,697,687
2018-02-06	33.690	35.320	33.470	34.880	33.422	9,572,177
2018-02-05	35.100	35.770	34.110	34.470	33.029	8,988,427
2018-02-02	36.320	36.420	35.170	35.580	34.093	8,430,750
2018-02-01	36.490	37.140	36.300	36.830	35.290	6,168,702
2018-01-31	37.210	37.400	36.180	36.450	34.926	12,872,540
2018-01-30	37.650	37.930	37.030	37.110	35.559	14,740,110
2018-01-29	37.000	38.410	36.570	38.030	36.440	15,528,960
2018-01-26	37.020	37.100	36.500	37.050	35.501	6,668,592
2018-01-25	36.860	37.250	36.500	36.810	35.271	7,804,803
2018-01-24	36.900	37.760	36.830	37.630	36.057	7,124,393
2018-01-23	37.090	37.430	36.955	37.020	35.472	5,175,749
2018-01-22	36.700	37.320	36.600	37.120	35.568	9,727,241
2018-01-19	36.360	36.680	36.110	36.350	34.830	5,991,133
2018-01-18	36.400	36.450	35.830	36.070	34.562	6,126,090
2018-01-17	36.250	36.655	35.909	36.540	35.012	9,408,840
2018-01-16	35.670	36.450	35.670	36.030	34.524	11,978,340
2018-01-12	35.150	35.180	34.830	35.030	33.566	6,025,080
2018-01-11	33.940	35.130	33.740	35.110	33.642	7,496,611
2018-01-10	33.440	33.970	33.260	33.920	32.502	5,981,854
2018-01-09	33.740	34.160	33.285	33.630	32.224	8,774,375
2018-01-08	33.850	33.920	33.030	33.100	31.716	7,146,502
2018-01-05	33.660	34.215	33.540	33.890	32.473	7,229,548
2018-01-04	33.440	33.700	33.270	33.660	32.253	4,722,473
2018-01-03	33.480	33.490	33.216	33.330	31.937	4,253,340
2018-01-02	32.990	33.570	32.830	33.510	32.109	5,449,943
2017-12-29	33.710	33.730	33.280	33.390	31.994	3,636,421
2017-12-28	33.730	33.780	33.340	33.630	32.224	6,564,679
2017-12-27	33.320	33.720	33.240	33.710	32.301	4,912,800
2017-12-26	33.330	33.370	33.170	33.350	31.956	1,634,085
2017-12-22	33.650	33.650	33.260	33.340	31.946	3,545,093

← NewerPage 37 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.