MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	27.560	28.530	27.520	28.430	26.972	11,886,800
2017-04-05	27.990	28.120	27.580	27.600	26.185	7,249,261
2017-04-04	27.680	27.900	27.630	27.820	26.393	5,159,725
2017-04-03	27.740	28.090	27.510	27.750	26.327	10,087,540
2017-03-31	27.170	27.500	27.060	27.400	25.995	7,166,641
2017-03-30	27.360	27.500	27.200	27.330	25.929	4,714,815
2017-03-29	27.130	27.540	27.000	27.290	25.891	6,146,911
2017-03-28	26.650	27.270	26.590	27.170	25.777	12,824,460
2017-03-27	25.250	26.610	25.210	26.580	25.217	12,583,990
2017-03-24	26.070	26.130	25.465	25.710	24.392	11,061,580
2017-03-23	26.020	26.400	25.910	25.920	24.591	6,979,294
2017-03-22	26.040	26.430	25.920	26.030	24.695	7,313,909
2017-03-21	26.700	26.760	25.894	26.130	24.790	17,554,750
2017-03-20	27.430	27.450	26.340	26.620	25.255	19,573,330
2017-03-17	26.950	27.600	26.850	27.580	26.166	15,365,620
2017-03-16	26.750	26.990	26.520	26.790	25.416	10,592,720
2017-03-15	26.500	26.870	26.340	26.820	25.445	10,563,810
2017-03-14	25.950	26.400	25.830	26.350	24.999	7,634,198
2017-03-13	25.610	26.020	25.560	25.950	24.619	6,783,580
2017-03-10	25.560	25.590	25.150	25.500	24.192	6,840,763
2017-03-09	25.530	25.800	25.290	25.430	24.126	7,790,571
2017-03-08	25.800	25.900	25.635	25.680	24.363	12,078,980
2017-03-07	26.370	26.410	25.330	25.740	24.316	23,495,000
2017-03-06	26.420	26.610	26.140	26.550	25.081	6,478,756
2017-03-03	26.220	26.520	26.080	26.460	24.996	6,844,683
2017-03-02	26.740	26.790	26.270	26.310	24.854	7,705,111
2017-03-01	27.070	27.200	26.780	26.830	25.345	9,781,250
2017-02-28	26.390	26.530	26.150	26.290	24.835	8,232,019
2017-02-27	26.450	26.550	26.320	26.470	25.005	8,026,766
2017-02-24	26.100	26.400	26.030	26.390	24.930	11,647,280
2017-02-23	26.580	26.690	26.070	26.180	24.731	10,040,990
2017-02-22	26.970	27.060	26.320	26.460	24.996	9,682,320
2017-02-21	26.620	27.060	26.560	26.950	25.459	12,650,300
2017-02-17	26.500	26.780	26.040	26.600	25.128	20,858,711
2017-02-16	28.040	28.060	26.640	26.860	25.374	49,246,859
2017-02-15	28.660	29.710	28.660	29.600	27.962	14,333,030
2017-02-14	29.440	29.600	28.610	28.650	27.065	9,169,618
2017-02-13	28.730	29.300	28.590	29.160	27.546	10,158,930
2017-02-10	28.680	28.790	28.480	28.530	26.951	4,791,305
2017-02-09	28.660	28.710	28.310	28.620	27.036	4,931,354
2017-02-08	28.520	28.730	28.440	28.640	27.055	3,298,707
2017-02-07	29.080	29.100	28.500	28.560	26.980	5,338,630
2017-02-06	28.930	29.140	28.763	29.050	27.443	6,694,787
2017-02-03	28.930	29.010	28.780	28.860	27.263	3,781,195
2017-02-02	28.520	28.820	28.450	28.800	27.206	6,200,467
2017-02-01	28.760	28.890	28.380	28.560	26.980	6,986,942
2017-01-31	29.010	29.195	28.730	28.800	27.206	5,479,744
2017-01-30	29.620	29.620	29.080	29.110	27.499	5,634,600
2017-01-27	29.800	29.889	29.460	29.790	28.142	5,813,446
2017-01-26	29.480	29.867	29.240	29.480	27.849	4,955,539
2017-01-25	29.310	29.655	29.210	29.600	27.962	7,275,696
2017-01-24	28.590	29.050	28.460	29.010	27.405	4,468,015
2017-01-23	28.730	28.880	28.400	28.500	26.923	6,588,065
2017-01-20	28.850	29.250	28.740	28.740	27.150	5,371,803
2017-01-19	28.710	28.855	28.560	28.690	27.102	4,820,921
2017-01-18	28.560	28.690	28.330	28.610	27.027	3,839,876
2017-01-17	28.450	28.800	28.450	28.660	27.074	6,966,129
2017-01-13	28.730	29.060	28.550	28.620	27.036	8,786,605
2017-01-12	28.860	29.160	28.350	28.630	27.046	6,311,993
2017-01-11	29.500	29.570	28.690	29.030	27.424	9,595,209

← NewerPage 41 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.