MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	22.970	23.410	22.665	23.190	21.907	9,612,849
2015-10-29	23.080	23.410	22.470	22.800	21.538	22,152,471
2015-10-28	21.110	21.800	21.100	21.760	20.556	11,203,120
2015-10-27	21.520	21.780	20.800	20.940	19.781	8,462,424
2015-10-26	21.310	21.827	21.300	21.700	20.499	8,233,587
2015-10-23	20.830	21.360	20.680	21.290	20.112	8,744,927
2015-10-22	20.810	20.860	20.215	20.470	19.337	6,905,569
2015-10-21	20.940	20.950	20.230	20.260	19.139	4,686,763
2015-10-20	21.110	21.380	20.715	20.970	19.810	3,701,020
2015-10-19	21.310	21.360	20.720	21.000	19.838	4,975,033
2015-10-16	20.920	21.900	20.910	21.550	20.358	6,857,666
2015-10-15	21.850	21.950	21.190	21.630	20.433	6,349,888
2015-10-14	21.200	21.456	21.000	21.220	20.046	4,192,562
2015-10-13	20.930	21.630	20.810	21.130	19.961	6,920,623
2015-10-12	21.140	21.425	21.000	21.080	19.914	4,679,267
2015-10-09	21.200	21.320	20.720	21.230	20.055	5,362,076
2015-10-08	20.680	21.260	20.620	21.140	19.970	6,121,526
2015-10-07	20.680	21.090	20.310	20.720	19.574	7,647,872
2015-10-06	20.300	20.610	20.150	20.440	19.309	6,535,138
2015-10-05	19.820	20.490	19.380	20.300	19.177	10,955,710
2015-10-02	19.020	19.910	18.770	19.790	18.695	10,626,210
2015-10-01	18.500	18.740	18.190	18.670	17.637	6,177,265
2015-09-30	18.180	18.550	18.000	18.450	17.429	7,616,920
2015-09-29	18.340	18.590	17.620	17.760	16.777	11,464,230
2015-09-28	19.560	19.610	18.550	18.590	17.561	9,090,985
2015-09-25	19.760	19.885	19.470	19.760	18.667	7,843,650
2015-09-24	19.210	19.780	19.150	19.550	18.468	5,735,038
2015-09-23	19.460	19.630	19.050	19.360	18.289	6,658,973
2015-09-22	19.940	20.060	19.430	19.630	18.544	6,591,058
2015-09-21	20.660	20.870	20.300	20.400	19.271	3,546,078
2015-09-18	20.620	20.880	20.500	20.660	19.517	6,760,043
2015-09-17	21.210	21.400	20.850	20.960	19.800	5,313,316
2015-09-16	20.680	21.260	20.520	21.190	20.017	8,068,625
2015-09-15	21.030	21.090	20.590	20.600	19.460	7,476,359
2015-09-14	20.880	21.000	20.600	21.000	19.838	3,875,025
2015-09-11	20.590	20.990	20.550	20.960	19.800	2,961,946
2015-09-10	21.180	21.250	20.370	20.720	19.574	8,765,649
2015-09-09	21.800	22.050	21.070	21.120	19.951	7,427,082
2015-09-08	21.080	21.580	21.040	21.470	20.282	8,422,913
2015-09-04	20.150	20.655	20.050	20.480	19.347	4,596,141
2015-09-03	20.350	20.910	20.350	20.490	19.356	4,474,377
2015-09-02	20.100	20.270	19.790	20.260	19.139	4,864,110
2015-09-01	19.910	20.338	19.710	19.870	18.771	7,213,752
2015-08-31	20.570	20.990	20.210	20.430	19.300	7,084,952
2015-08-28	20.450	20.840	20.390	20.840	19.687	5,266,057
2015-08-27	20.000	20.640	19.920	20.540	19.403	7,687,046
2015-08-26	19.690	19.920	18.790	19.610	18.525	7,616,720
2015-08-25	20.350	20.400	19.200	19.210	18.147	7,703,184
2015-08-24	18.120	20.180	17.080	19.540	18.459	12,991,070
2015-08-21	20.830	20.950	20.420	20.590	19.451	10,212,950
2015-08-20	21.660	21.860	21.230	21.280	20.103	7,717,361
2015-08-19	22.250	22.460	21.740	22.070	20.849	5,744,724
2015-08-18	22.480	22.630	22.290	22.480	21.236	4,688,138
2015-08-17	22.470	22.750	22.170	22.640	21.387	4,756,825
2015-08-14	22.330	22.685	22.180	22.480	21.236	9,937,886
2015-08-13	22.120	22.410	21.920	22.250	21.019	8,563,115
2015-08-12	21.730	22.175	21.300	22.070	20.849	9,874,128
2015-08-11	22.120	22.580	21.770	22.180	20.953	10,634,910
2015-08-10	22.490	22.770	22.330	22.600	21.349	10,823,500
2015-08-07	21.960	22.390	21.950	22.200	20.972	9,003,790

← NewerPage 47 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.