MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	19.920	20.340	19.120	19.280	18.213	12,525,330
2016-01-27	19.220	19.790	19.130	19.470	18.393	7,830,975
2016-01-26	18.940	19.160	18.565	19.110	18.053	5,806,462
2016-01-25	19.400	19.750	18.860	18.890	17.845	4,976,722
2016-01-22	19.500	19.770	19.010	19.340	18.270	6,053,045
2016-01-21	19.160	19.370	18.660	19.020	17.968	6,726,400
2016-01-20	19.140	19.500	17.550	19.110	18.053	14,078,940
2016-01-19	20.300	20.300	19.260	19.630	18.544	7,816,311
2016-01-15	20.080	20.460	19.465	19.860	18.761	11,495,980
2016-01-14	20.020	20.570	19.510	20.270	19.148	7,324,875
2016-01-13	21.350	21.502	19.910	20.020	18.912	7,829,283
2016-01-12	21.090	21.710	20.620	21.130	19.961	7,450,284
2016-01-11	20.780	21.090	20.410	20.830	19.677	6,309,062
2016-01-08	20.830	21.210	20.350	20.490	19.356	8,428,641
2016-01-07	21.720	21.800	20.350	20.620	19.479	12,776,150
2016-01-06	22.230	22.610	22.010	22.390	21.151	6,746,191
2016-01-05	22.400	22.970	22.210	22.750	21.491	8,259,672
2016-01-04	22.060	22.290	21.750	22.250	21.019	7,464,481
2015-12-31	22.430	23.040	22.400	22.720	21.463	2,406,214
2015-12-30	22.810	23.000	22.500	22.520	21.274	2,916,464
2015-12-29	22.790	23.045	22.600	22.940	21.671	2,581,016
2015-12-28	22.330	22.740	22.160	22.630	21.378	2,684,543
2015-12-24	22.420	22.580	22.300	22.510	21.264	950,725
2015-12-23	21.980	22.620	21.680	22.500	21.255	3,113,366
2015-12-22	21.680	21.870	21.370	21.740	20.537	2,475,035
2015-12-21	21.180	21.640	21.050	21.620	20.424	3,748,894
2015-12-18	21.390	21.730	21.135	21.170	19.999	4,918,326
2015-12-17	22.230	22.240	21.440	21.450	20.263	3,276,210
2015-12-16	21.440	22.180	21.300	22.080	20.858	6,294,850
2015-12-15	21.010	21.410	20.940	21.150	19.980	5,937,786
2015-12-14	20.970	21.120	20.180	20.810	19.659	9,219,341
2015-12-11	21.710	21.800	20.990	21.050	19.885	8,137,225
2015-12-10	22.130	22.350	21.730	22.060	20.839	6,631,751
2015-12-09	22.270	22.640	21.610	22.060	20.839	7,775,945
2015-12-08	21.830	22.210	21.345	21.910	20.698	6,003,640
2015-12-07	22.630	22.690	22.185	22.320	21.085	3,129,634
2015-12-04	22.370	22.715	22.190	22.630	21.378	3,944,215
2015-12-03	23.580	23.600	22.290	22.390	21.151	6,325,945
2015-12-02	23.200	23.780	23.110	23.430	22.134	5,795,733
2015-12-01	22.950	23.330	22.810	23.280	21.992	4,233,432
2015-11-30	22.860	22.985	22.610	22.740	21.482	4,063,097
2015-11-27	22.660	22.980	22.510	22.770	21.510	1,990,340
2015-11-25	23.060	23.110	22.630	22.920	21.652	3,235,401
2015-11-24	22.390	23.090	22.390	22.960	21.690	3,817,249
2015-11-23	22.380	22.860	22.380	22.670	21.416	3,267,676
2015-11-20	22.690	22.750	22.190	22.460	21.217	3,970,182
2015-11-19	22.460	22.720	22.160	22.530	21.283	3,534,293
2015-11-18	22.270	22.780	22.030	22.720	21.463	5,170,637
2015-11-17	22.750	22.850	22.070	22.250	21.019	5,824,824
2015-11-16	22.430	22.630	22.090	22.630	21.378	5,403,311
2015-11-13	22.720	22.850	22.390	22.510	21.264	3,822,797
2015-11-12	23.110	23.470	22.770	22.800	21.538	4,320,210
2015-11-11	23.520	23.550	23.140	23.300	22.011	2,687,788
2015-11-10	23.040	23.475	22.970	23.430	22.134	4,137,394
2015-11-09	23.540	23.570	22.870	23.320	22.030	6,073,693
2015-11-06	23.980	24.230	23.720	23.840	22.521	5,342,994
2015-11-05	24.020	24.340	23.837	23.910	22.587	4,186,720
2015-11-04	24.310	24.410	23.760	24.030	22.700	5,485,492
2015-11-03	23.680	24.190	23.290	24.140	22.804	8,142,567
2015-11-02	23.510	24.060	23.510	23.780	22.464	9,844,735

← NewerPage 46 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.