MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	29.290	29.920	28.717	29.620	27.981	11,879,530
2017-01-09	29.710	29.900	29.160	29.160	27.546	5,893,400
2017-01-06	29.370	29.705	29.350	29.520	27.887	6,989,539
2017-01-05	29.650	29.970	29.350	29.370	27.745	8,587,124
2017-01-04	29.520	29.650	29.180	29.460	27.830	6,330,917
2017-01-03	29.010	29.510	28.760	29.480	27.849	9,439,195
2016-12-30	28.630	28.830	28.330	28.830	27.235	5,461,231
2016-12-29	28.620	28.770	28.375	28.500	26.923	3,693,050
2016-12-28	29.000	29.180	28.620	28.720	27.131	3,494,565
2016-12-27	29.340	29.500	29.000	29.010	27.405	2,730,020
2016-12-23	29.290	29.520	29.210	29.360	27.735	2,587,064
2016-12-22	29.280	29.410	29.010	29.330	27.707	3,627,962
2016-12-21	28.630	29.380	28.400	29.280	27.660	6,509,247
2016-12-20	28.810	28.980	28.400	28.630	27.046	4,386,968
2016-12-19	28.830	28.995	28.560	28.590	27.008	4,703,666
2016-12-16	29.320	29.450	28.740	28.860	27.263	8,520,789
2016-12-15	29.700	29.895	28.930	28.970	27.367	8,584,520
2016-12-14	29.640	30.090	29.250	29.720	28.075	10,258,860
2016-12-13	29.990	30.260	29.700	29.790	28.142	11,258,330
2016-12-12	29.530	29.600	29.030	29.190	27.575	7,094,820
2016-12-09	29.750	30.070	28.890	29.270	27.650	15,863,910
2016-12-08	29.930	30.620	27.860	28.650	27.065	27,910,061
2016-12-07	29.900	29.980	29.540	29.950	28.293	5,552,523
2016-12-06	29.240	29.750	29.130	29.630	27.990	8,575,607
2016-12-05	29.310	29.360	28.810	28.970	27.367	7,050,020
2016-12-02	28.370	29.270	28.340	29.010	27.405	8,673,480
2016-12-01	28.710	28.900	27.950	28.520	26.942	8,466,418
2016-11-30	29.080	29.080	28.550	28.710	27.121	7,429,691
2016-11-29	28.720	29.040	28.620	28.870	27.273	8,355,530
2016-11-28	28.780	28.840	28.590	28.730	27.140	8,285,637
2016-11-25	28.480	28.685	28.460	28.670	27.084	1,660,346
2016-11-23	28.630	28.720	28.400	28.470	26.895	4,122,830
2016-11-22	28.650	28.830	28.524	28.710	27.121	7,083,660
2016-11-21	29.120	29.350	28.950	28.970	27.367	10,263,830
2016-11-18	28.200	28.730	28.180	28.430	26.857	9,823,478
2016-11-17	27.840	28.250	27.770	28.030	26.479	6,986,193
2016-11-16	27.750	28.140	27.490	27.710	26.177	5,723,988
2016-11-15	27.420	27.960	27.300	27.830	26.290	7,372,888
2016-11-14	27.440	27.670	26.770	27.370	25.856	9,510,519
2016-11-11	27.680	27.730	27.205	27.500	25.978	7,367,048
2016-11-10	28.570	28.710	27.395	27.870	26.328	9,536,619
2016-11-09	27.750	28.795	27.560	28.320	26.753	10,960,590
2016-11-08	27.280	28.300	27.280	28.000	26.451	13,466,830
2016-11-07	28.080	28.300	26.840	27.180	25.676	19,040,051
2016-11-04	26.080	26.650	26.010	26.410	24.949	11,225,180
2016-11-03	25.980	26.495	25.740	25.770	24.344	5,990,840
2016-11-02	26.350	26.360	25.730	25.940	24.505	6,798,203
2016-11-01	26.650	26.975	26.345	26.400	24.939	9,406,043
2016-10-31	26.180	26.310	25.965	26.170	24.722	3,605,703
2016-10-28	25.910	26.460	25.910	26.070	24.627	4,473,895
2016-10-27	26.190	26.345	25.843	25.980	24.542	5,279,227
2016-10-26	26.030	26.330	25.940	26.130	24.684	3,654,051
2016-10-25	26.230	26.320	26.050	26.080	24.637	5,219,633
2016-10-24	26.310	26.465	26.220	26.280	24.826	2,980,512
2016-10-21	26.090	26.300	25.590	26.100	24.656	3,255,840
2016-10-20	26.040	26.380	25.985	26.120	24.675	3,466,738
2016-10-19	25.820	26.180	25.730	26.090	24.646	3,431,687
2016-10-18	26.310	26.310	25.790	25.860	24.429	2,572,212
2016-10-17	25.320	26.170	25.250	25.980	24.542	4,071,448
2016-10-14	26.240	26.330	25.620	25.750	24.325	3,806,401

← NewerPage 42 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.