MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	22.460	22.470	21.890	21.990	20.773	11,853,780
2015-08-05	22.000	22.755	21.990	22.360	21.123	15,981,030
2015-08-04	20.140	21.980	20.090	21.750	20.547	33,553,320
2015-08-03	19.590	20.045	19.500	19.850	18.752	18,628,150
2015-07-31	19.620	19.720	19.240	19.620	18.534	9,339,542
2015-07-30	18.430	19.790	16.840	19.650	18.563	16,209,440
2015-07-29	18.160	18.450	18.120	18.220	17.212	7,041,917
2015-07-28	17.870	18.110	17.570	18.010	17.013	8,086,724
2015-07-27	17.820	17.965	17.525	17.690	16.711	9,880,566
2015-07-24	18.800	18.800	18.090	18.110	17.108	7,396,741
2015-07-23	18.980	19.070	18.470	18.680	17.646	7,963,841
2015-07-22	18.280	18.730	18.210	18.520	17.495	7,501,981
2015-07-21	18.490	18.820	18.430	18.480	17.457	6,813,059
2015-07-20	18.500	18.570	18.240	18.460	17.439	10,758,540
2015-07-17	18.670	18.700	18.340	18.450	17.429	5,981,808
2015-07-16	18.690	18.950	18.530	18.690	17.656	7,922,670
2015-07-15	18.860	18.980	18.330	18.540	17.514	9,166,879
2015-07-14	18.850	19.240	18.740	18.920	17.873	8,955,435
2015-07-13	18.740	19.050	18.510	18.850	17.807	9,869,510
2015-07-10	18.150	18.240	18.020	18.150	17.146	7,388,692
2015-07-09	17.890	18.260	17.765	17.840	16.853	11,142,090
2015-07-08	18.530	18.760	17.490	17.570	16.598	23,308,350
2015-07-07	18.460	19.235	17.880	19.050	17.996	18,901,869
2015-07-06	18.300	18.560	18.165	18.270	17.259	7,132,130
2015-07-02	18.710	18.800	18.440	18.550	17.524	6,538,041
2015-07-01	18.710	18.960	18.460	18.550	17.524	8,998,063
2015-06-30	18.070	18.485	17.970	18.250	17.240	11,973,060
2015-06-29	18.060	18.150	17.495	17.580	16.607	13,149,630
2015-06-26	18.520	18.640	18.160	18.380	17.363	10,993,150
2015-06-25	18.750	18.800	18.450	18.640	17.609	6,979,229
2015-06-24	19.360	19.430	18.585	18.630	17.599	9,662,251
2015-06-23	19.100	19.470	18.970	19.380	18.308	9,875,057
2015-06-22	19.610	19.675	19.090	19.090	18.034	7,359,986
2015-06-19	19.490	19.635	19.410	19.500	18.421	9,631,867
2015-06-18	19.520	19.650	19.380	19.500	18.421	6,778,882
2015-06-17	19.200	19.480	19.130	19.420	18.345	9,902,988
2015-06-16	19.150	19.640	19.030	19.090	18.034	12,755,890
2015-06-15	19.250	19.430	19.170	19.230	18.166	6,668,377
2015-06-12	19.680	19.780	19.380	19.430	18.355	6,141,984
2015-06-11	19.600	19.830	19.360	19.820	18.723	6,701,220
2015-06-10	19.490	19.635	19.400	19.530	18.449	5,378,322
2015-06-09	19.200	19.510	19.190	19.350	18.279	6,771,573
2015-06-08	19.670	19.830	19.150	19.170	18.109	12,287,600
2015-06-05	20.270	20.475	20.090	20.280	19.158	7,621,913
2015-06-04	20.150	20.580	19.970	20.280	19.158	15,202,600
2015-06-03	19.880	20.060	19.540	19.710	18.619	7,628,536
2015-06-02	19.520	19.895	19.520	19.770	18.676	3,734,138
2015-06-01	19.960	19.990	19.500	19.580	18.497	6,377,307
2015-05-29	20.180	20.280	20.000	20.050	18.941	8,360,332
2015-05-28	19.830	20.210	19.800	20.190	19.073	7,333,099
2015-05-27	19.890	19.960	19.740	19.910	18.808	4,945,955
2015-05-26	20.310	20.360	19.780	19.870	18.771	11,332,230
2015-05-22	20.170	20.590	20.170	20.510	19.375	11,485,480
2015-05-21	20.150	20.260	20.070	20.200	19.082	8,029,404
2015-05-20	19.640	20.170	19.600	20.070	18.959	9,735,112
2015-05-19	19.650	19.780	19.610	19.710	18.619	7,911,926
2015-05-18	19.410	19.730	19.320	19.680	18.591	6,840,474
2015-05-15	19.380	19.560	19.320	19.470	18.393	5,846,194
2015-05-14	19.460	19.470	19.230	19.320	18.251	7,295,853
2015-05-13	19.220	19.510	19.200	19.360	18.289	11,291,070

← NewerPage 48 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.