MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	33.270	33.800	33.104	33.730	32.320	6,956,268
2017-12-20	33.100	33.255	32.910	33.160	31.774	5,388,593
2017-12-19	33.100	33.140	32.750	32.840	31.467	8,391,472
2017-12-18	33.100	33.320	32.890	32.950	31.573	7,828,272
2017-12-15	32.880	33.115	32.510	32.880	31.505	12,007,420
2017-12-14	33.290	33.420	32.750	32.830	31.458	7,639,422
2017-12-13	32.960	33.400	32.860	33.160	31.774	9,453,278
2017-12-12	33.400	33.420	32.640	32.710	31.343	7,857,623
2017-12-11	33.530	33.870	33.310	33.340	31.946	7,390,509
2017-12-08	33.360	33.610	32.970	33.180	31.793	8,885,152
2017-12-07	33.160	33.360	32.515	33.340	31.841	8,713,386
2017-12-06	33.830	34.120	33.025	33.100	31.612	9,236,834
2017-12-05	33.790	34.480	33.780	33.940	32.414	8,017,273
2017-12-04	34.370	34.505	34.050	34.220	32.681	6,345,246
2017-12-01	34.140	34.310	33.760	34.020	32.490	8,100,096
2017-11-30	33.580	34.235	33.510	34.120	32.586	8,962,441
2017-11-29	33.400	33.745	33.100	33.650	32.137	5,634,489
2017-11-28	33.660	33.810	33.220	33.250	31.755	6,349,120
2017-11-27	33.770	33.830	33.470	33.670	32.156	5,555,870
2017-11-24	33.470	33.900	33.380	33.890	32.366	1,631,432
2017-11-22	33.480	33.520	33.170	33.450	31.946	4,370,382
2017-11-21	33.310	33.590	33.190	33.340	31.841	6,419,222
2017-11-20	33.200	33.410	33.045	33.180	31.688	6,662,938
2017-11-17	32.940	33.100	32.900	33.000	31.516	4,532,212
2017-11-16	33.000	33.170	32.890	33.000	31.516	4,677,744
2017-11-15	32.670	32.990	32.335	32.890	31.411	4,922,068
2017-11-14	32.800	33.110	32.680	32.850	31.373	6,859,071
2017-11-13	32.680	33.410	32.630	33.060	31.573	6,162,474
2017-11-10	32.690	33.180	32.580	32.880	31.402	5,693,117
2017-11-09	32.710	33.150	32.150	32.750	31.277	8,848,374
2017-11-08	31.800	33.590	31.740	33.060	31.573	17,296,400
2017-11-07	31.930	31.995	31.210	31.460	30.045	7,923,240
2017-11-06	31.280	31.840	31.210	31.710	30.284	5,075,808
2017-11-03	30.730	31.280	30.460	31.260	29.854	5,308,287
2017-11-02	30.830	31.040	30.680	30.710	29.329	5,477,738
2017-11-01	31.900	31.980	30.735	30.820	29.434	8,933,097
2017-10-31	30.880	31.350	30.730	31.350	29.940	5,223,176
2017-10-30	31.080	31.165	30.560	30.570	29.195	4,614,037
2017-10-27	31.090	31.380	30.810	31.250	29.845	6,137,846
2017-10-26	31.130	31.150	30.620	30.830	29.444	5,564,681
2017-10-25	31.200	31.480	30.885	30.970	29.577	6,308,051
2017-10-24	31.000	31.240	30.660	31.220	29.816	7,448,577
2017-10-23	31.000	31.265	30.800	30.900	29.511	7,146,438
2017-10-20	30.900	31.120	30.735	31.030	29.635	6,788,716
2017-10-19	30.110	30.630	30.070	30.480	29.109	4,995,903
2017-10-18	30.200	30.480	29.810	30.440	29.071	7,658,652
2017-10-17	29.690	30.520	29.630	30.490	29.119	8,612,481
2017-10-16	29.660	29.850	29.530	29.690	28.355	8,127,858
2017-10-13	30.030	30.210	29.558	29.740	28.403	12,380,940
2017-10-12	30.790	30.830	30.050	30.070	28.718	11,904,530
2017-10-11	30.400	30.910	30.300	30.900	29.511	8,671,328
2017-10-10	31.050	31.090	30.400	30.430	29.062	7,783,397
2017-10-09	30.710	30.870	30.300	30.810	29.425	9,086,746
2017-10-06	30.710	30.870	30.430	30.810	29.425	8,093,412
2017-10-05	30.840	31.140	30.770	30.900	29.511	9,709,565
2017-10-04	30.950	31.300	30.725	30.750	29.367	11,191,910
2017-10-03	30.890	30.930	30.360	30.850	29.463	23,273,760
2017-10-02	31.350	32.000	30.695	30.770	29.386	37,692,793
2017-09-29	32.340	32.740	32.140	32.590	31.125	5,414,275
2017-09-28	32.360	32.730	32.210	32.340	30.886	5,023,145

← NewerPage 38 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.