MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	31.020	31.320	30.430	30.560	29.091	7,346,840
2017-06-30	31.940	32.090	31.160	31.290	29.786	17,920,600
2017-06-29	33.700	33.780	32.620	32.890	31.309	7,167,205
2017-06-28	33.890	34.000	33.350	33.700	32.080	7,730,680
2017-06-27	33.910	34.310	33.730	33.730	32.109	8,727,024
2017-06-26	34.190	34.340	33.640	33.850	32.223	7,751,678
2017-06-23	33.350	34.175	33.240	34.160	32.518	7,787,314
2017-06-22	32.910	33.400	32.900	33.250	31.652	3,167,670
2017-06-21	33.280	33.350	32.840	32.960	31.376	3,174,036
2017-06-20	33.220	33.360	32.830	33.180	31.585	4,904,367
2017-06-19	32.840	33.230	32.690	33.150	31.557	7,399,498
2017-06-16	32.590	32.770	32.420	32.610	31.043	5,030,244
2017-06-15	32.050	32.590	31.840	32.580	31.014	6,187,395
2017-06-14	32.350	32.515	32.020	32.350	30.795	5,144,099
2017-06-13	31.850	32.370	31.840	32.090	30.548	4,664,417
2017-06-12	31.800	31.810	30.821	31.590	30.072	11,444,690
2017-06-09	32.750	32.910	31.630	31.980	30.443	5,333,634
2017-06-08	32.720	32.930	32.470	32.770	31.195	3,762,805
2017-06-07	32.440	32.875	32.140	32.760	31.186	7,207,970
2017-06-06	32.190	32.595	32.020	32.490	30.824	6,021,121
2017-06-05	32.490	32.500	32.080	32.190	30.539	7,141,348
2017-06-02	32.420	32.750	32.130	32.520	30.852	6,195,868
2017-06-01	32.050	32.550	32.001	32.260	30.606	6,969,654
2017-05-31	32.000	32.040	31.355	31.720	30.093	5,797,153
2017-05-30	31.800	32.080	31.754	31.870	30.236	4,934,629
2017-05-26	31.570	31.960	31.530	31.820	30.188	3,612,149
2017-05-25	31.230	31.680	31.230	31.600	29.980	5,476,697
2017-05-24	31.180	31.419	31.060	31.190	29.591	5,508,214
2017-05-23	31.680	31.760	31.270	31.300	29.695	7,750,099
2017-05-22	31.500	31.925	31.420	31.570	29.951	10,627,320
2017-05-19	31.180	31.710	31.120	31.250	29.648	5,673,770
2017-05-18	30.600	31.285	30.500	30.960	29.372	7,042,502
2017-05-17	31.720	31.945	31.090	31.150	29.553	9,034,581
2017-05-16	31.770	32.275	31.610	32.200	30.549	8,987,343
2017-05-15	31.170	31.700	31.110	31.680	30.055	8,031,106
2017-05-12	30.840	31.200	30.840	31.150	29.553	5,619,986
2017-05-11	31.090	31.200	30.690	30.980	29.391	5,609,062
2017-05-10	30.920	31.290	30.690	31.230	29.629	6,476,713
2017-05-09	30.610	31.080	30.410	30.960	29.372	6,157,364
2017-05-08	30.510	30.610	30.185	30.420	28.860	8,541,027
2017-05-05	30.450	31.030	30.410	30.850	29.268	4,779,802
2017-05-04	31.020	31.103	30.670	30.720	29.145	5,636,274
2017-05-03	30.950	31.150	30.800	31.110	29.515	5,488,836
2017-05-02	31.000	31.150	30.890	30.960	29.372	5,818,562
2017-05-01	30.790	31.150	30.680	30.970	29.382	5,675,976
2017-04-28	31.280	31.320	30.700	30.710	29.135	8,353,797
2017-04-27	30.170	31.150	29.590	31.010	29.420	17,187,439
2017-04-26	29.670	30.050	29.320	29.790	28.262	19,013,689
2017-04-25	29.220	29.575	29.163	29.350	27.845	12,104,640
2017-04-24	28.630	29.130	28.567	29.000	27.513	14,538,390
2017-04-21	28.560	28.610	28.200	28.410	26.953	6,541,301
2017-04-20	28.180	28.530	28.095	28.460	27.001	7,262,801
2017-04-19	27.890	28.320	27.680	28.020	26.583	9,310,993
2017-04-18	27.120	27.810	27.080	27.750	26.327	9,329,473
2017-04-17	27.350	27.370	27.010	27.120	25.729	7,895,968
2017-04-13	27.530	27.740	27.160	27.190	25.796	4,846,447
2017-04-12	27.690	27.840	27.490	27.570	26.156	3,059,522
2017-04-11	27.680	27.830	27.390	27.710	26.289	6,584,990
2017-04-10	28.080	28.090	27.650	27.770	26.346	7,840,602
2017-04-07	28.270	28.500	28.000	28.110	26.669	6,968,689

← NewerPage 40 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.