MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	23.250	23.530	23.085	23.500	22.200	4,054,163
2016-07-19	23.280	23.339	23.000	23.150	21.869	5,117,376
2016-07-18	23.440	23.610	23.290	23.390	22.096	5,466,097
2016-07-15	23.430	23.610	23.190	23.340	22.049	4,996,991
2016-07-14	23.450	23.545	23.170	23.290	22.001	4,604,117
2016-07-13	23.360	23.380	22.965	23.130	21.850	6,249,665
2016-07-12	23.250	23.540	23.085	23.270	21.982	6,395,693
2016-07-11	23.220	23.300	22.950	22.990	21.718	6,638,432
2016-07-08	23.180	23.230	22.865	22.960	21.690	7,903,611
2016-07-07	23.000	23.320	22.760	22.980	21.708	5,092,729
2016-07-06	22.380	22.960	22.330	22.950	21.680	5,352,418
2016-07-05	22.510	22.620	22.355	22.550	21.302	4,630,114
2016-07-01	22.700	23.190	22.650	22.780	21.520	4,066,848
2016-06-30	22.860	22.890	22.280	22.630	21.378	6,277,048
2016-06-29	22.390	22.890	22.390	22.740	21.482	5,400,489
2016-06-28	21.980	22.190	21.740	22.090	20.868	7,098,377
2016-06-27	22.580	22.580	21.310	21.540	20.348	15,447,070
2016-06-24	23.370	23.820	22.800	22.910	21.642	16,058,840
2016-06-23	24.600	24.660	24.430	24.480	23.125	5,106,474
2016-06-22	24.600	24.730	24.260	24.320	22.974	4,503,482
2016-06-21	24.330	24.580	24.075	24.530	23.173	5,141,362
2016-06-20	25.080	25.120	24.260	24.280	22.937	7,619,450
2016-06-17	24.680	24.930	24.500	24.610	23.248	11,752,840
2016-06-16	24.350	24.390	23.820	24.160	22.823	7,085,392
2016-06-15	24.120	24.870	24.080	24.520	23.163	15,172,810
2016-06-14	24.000	24.250	23.775	24.050	22.719	9,986,783
2016-06-13	24.300	24.640	24.100	24.120	22.785	10,144,040
2016-06-10	24.760	24.880	24.540	24.550	23.192	6,472,255
2016-06-09	24.840	25.290	24.730	25.090	23.702	6,171,555
2016-06-08	24.780	25.060	24.510	24.970	23.588	6,752,090
2016-06-07	24.340	25.000	24.110	24.650	23.286	9,880,538
2016-06-06	24.000	24.480	23.850	24.400	23.050	6,331,922
2016-06-03	24.000	24.150	23.540	24.060	22.729	5,551,680
2016-06-02	23.370	24.150	23.320	24.100	22.766	7,801,457
2016-06-01	22.680	23.505	22.510	23.420	22.124	6,781,367
2016-05-31	23.000	23.130	22.780	22.850	21.586	5,834,690
2016-05-27	22.470	22.960	22.260	22.930	21.661	3,238,365
2016-05-26	22.900	22.940	22.325	22.510	21.264	3,751,875
2016-05-25	22.770	22.995	22.770	22.800	21.538	3,306,571
2016-05-24	22.350	22.745	22.320	22.670	21.416	4,943,992
2016-05-23	21.800	22.230	21.760	22.130	20.905	4,103,746
2016-05-20	21.510	21.980	21.510	21.760	20.556	4,398,304
2016-05-19	21.540	21.860	21.330	21.510	20.320	5,752,209
2016-05-18	21.850	22.130	21.580	21.700	20.499	5,156,762
2016-05-17	22.060	22.340	21.890	21.980	20.764	4,288,889
2016-05-16	21.790	22.160	21.690	22.080	20.858	3,590,736
2016-05-13	21.800	22.160	21.600	21.630	20.433	4,295,581
2016-05-12	22.070	22.310	21.670	21.940	20.726	4,816,407
2016-05-11	22.470	22.560	22.000	22.010	20.792	5,640,410
2016-05-10	21.910	22.660	21.900	22.580	21.331	5,457,698
2016-05-09	21.820	22.130	21.660	21.850	20.641	5,272,586
2016-05-06	21.800	22.395	21.675	22.010	20.792	7,152,595
2016-05-05	21.600	22.270	21.270	21.870	20.660	14,302,890
2016-05-04	21.140	21.510	21.120	21.470	20.282	8,017,910
2016-05-03	21.410	21.570	21.204	21.440	20.254	4,000,578
2016-05-02	21.570	21.890	21.540	21.670	20.471	4,147,162
2016-04-29	21.370	21.550	21.170	21.300	20.121	4,878,488
2016-04-28	21.780	21.920	21.330	21.350	20.169	4,408,171
2016-04-27	21.700	22.020	21.550	21.930	20.717	3,947,713
2016-04-26	21.810	22.050	21.630	21.840	20.632	3,837,609

← NewerPage 44 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.