MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	22.170	22.180	21.675	21.760	20.556	4,144,997
2016-04-22	22.220	22.580	21.940	22.170	20.943	5,316,366
2016-04-21	22.380	22.600	21.900	22.290	21.057	7,889,118
2016-04-20	23.050	23.250	22.630	22.790	21.529	8,980,536
2016-04-19	23.090	23.340	22.670	23.030	21.756	8,552,866
2016-04-18	22.570	22.930	22.490	22.870	21.605	5,098,379
2016-04-15	22.820	22.891	22.640	22.790	21.529	2,723,192
2016-04-14	23.230	23.290	22.580	22.810	21.548	6,437,373
2016-04-13	22.900	23.160	22.710	23.100	21.822	6,324,000
2016-04-12	22.070	22.750	22.010	22.650	21.397	6,212,465
2016-04-11	22.600	22.680	22.040	22.060	20.839	7,688,137
2016-04-08	22.020	22.520	21.920	22.390	21.151	12,677,590
2016-04-07	21.490	22.270	21.390	21.670	20.471	9,710,399
2016-04-06	20.990	21.395	20.590	21.360	20.178	8,746,507
2016-04-05	21.310	21.550	21.230	21.270	20.093	5,079,603
2016-04-04	21.820	22.100	21.490	21.620	20.424	5,648,850
2016-04-01	21.160	22.000	21.019	21.920	20.707	6,238,410
2016-03-31	21.260	21.560	21.090	21.440	20.254	4,851,402
2016-03-30	21.480	21.680	21.135	21.290	20.112	7,181,479
2016-03-29	20.590	21.520	20.250	21.220	20.046	8,404,017
2016-03-28	20.520	20.645	20.140	20.450	19.318	5,422,510
2016-03-24	20.510	20.720	20.205	20.520	19.385	7,017,697
2016-03-23	21.100	21.110	20.680	20.760	19.611	3,596,000
2016-03-22	20.820	21.260	20.800	21.240	20.065	4,605,454
2016-03-21	21.400	21.450	20.820	20.970	19.810	6,711,475
2016-03-18	21.450	21.750	21.045	21.420	20.235	11,794,700
2016-03-17	21.200	21.580	20.870	20.950	19.791	8,799,940
2016-03-16	20.660	21.300	20.630	21.200	20.027	6,577,324
2016-03-15	21.170	21.430	20.470	20.670	19.526	5,183,000
2016-03-14	20.730	21.190	20.700	20.940	19.781	4,929,403
2016-03-11	20.510	20.830	20.500	20.810	19.659	4,859,817
2016-03-10	20.200	20.490	20.020	20.340	19.215	6,494,230
2016-03-09	19.660	20.180	19.550	20.050	18.941	9,833,891
2016-03-08	19.520	19.840	19.280	19.330	18.260	8,082,187
2016-03-07	19.510	20.010	19.490	19.820	18.723	6,151,799
2016-03-04	20.380	20.390	19.560	19.810	18.714	10,203,270
2016-03-03	20.110	20.380	19.670	20.330	19.205	7,424,329
2016-03-02	20.090	20.460	19.770	20.270	19.148	7,338,842
2016-03-01	19.350	20.130	19.090	19.930	18.827	9,277,520
2016-02-29	18.870	19.180	18.740	18.930	17.883	5,794,495
2016-02-26	18.690	19.000	18.500	18.870	17.826	6,825,051
2016-02-25	18.300	18.460	17.740	18.340	17.325	7,037,252
2016-02-24	17.980	18.300	17.480	18.250	17.240	6,525,512
2016-02-23	18.650	18.810	18.140	18.220	17.212	6,894,508
2016-02-22	18.890	19.080	18.600	18.760	17.722	10,291,330
2016-02-19	18.230	18.230	17.340	18.060	17.061	15,891,420
2016-02-18	19.380	19.420	18.190	18.400	17.382	26,319,949
2016-02-17	19.270	20.140	19.270	20.070	18.959	13,946,190
2016-02-16	18.600	19.190	18.500	19.150	18.090	10,125,180
2016-02-12	17.340	18.230	17.330	18.110	17.108	11,436,780
2016-02-11	16.760	17.150	16.505	16.930	15.993	8,621,870
2016-02-10	16.750	17.800	16.750	17.170	16.220	9,199,363
2016-02-09	16.500	17.210	16.180	16.560	15.644	9,303,271
2016-02-08	17.700	17.770	16.360	16.870	15.937	13,193,320
2016-02-05	18.760	18.760	17.620	17.880	16.891	10,225,480
2016-02-04	18.630	19.180	18.470	18.770	17.731	7,514,575
2016-02-03	19.320	19.360	17.890	18.550	17.524	9,291,774
2016-02-02	19.810	19.870	18.960	19.090	18.034	7,966,071
2016-02-01	20.030	20.250	19.500	20.050	18.941	6,807,752
2016-01-29	19.470	20.170	19.440	20.080	18.969	8,811,566

← NewerPage 45 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.