MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	19.400	19.450	19.030	19.120	18.062	16,855,570
2015-05-11	19.940	19.985	19.320	19.350	18.279	9,701,812
2015-05-08	19.960	20.260	19.800	19.930	18.827	10,564,010
2015-05-07	19.570	19.900	19.500	19.750	18.657	13,084,320
2015-05-06	20.400	20.480	19.355	19.580	18.497	26,287,730
2015-05-05	21.210	21.400	19.880	20.140	19.026	20,688,160
2015-05-04	20.910	21.620	20.770	21.270	20.093	23,157,221
2015-05-01	21.300	21.550	21.160	21.400	20.216	9,936,447
2015-04-30	21.210	21.510	21.010	21.150	19.980	10,572,840
2015-04-29	21.480	21.730	20.880	21.110	19.942	19,828,770
2015-04-28	21.910	22.430	21.690	22.360	21.123	11,003,560
2015-04-27	22.190	22.290	21.790	21.920	20.707	5,462,317
2015-04-24	22.350	22.410	21.980	22.000	20.783	6,929,510
2015-04-23	21.710	22.230	21.450	22.080	20.858	9,365,915
2015-04-22	21.700	22.220	21.625	22.030	20.811	7,272,002
2015-04-21	21.980	22.000	21.430	21.710	20.509	5,696,850
2015-04-20	22.010	22.160	21.690	21.830	20.622	9,968,939
2015-04-17	21.700	21.950	21.284	21.430	20.244	6,681,282
2015-04-16	22.160	22.405	21.841	21.950	20.735	8,406,927
2015-04-15	21.750	22.330	21.650	22.140	20.915	6,014,631
2015-04-14	21.450	21.940	21.220	21.760	20.556	10,020,560
2015-04-13	22.300	22.360	21.895	22.000	20.783	8,031,364
2015-04-10	22.640	22.640	22.260	22.550	21.302	8,158,596
2015-04-09	22.130	22.650	21.800	22.610	21.359	17,511,500
2015-04-08	21.480	22.040	21.350	21.590	20.395	15,081,800
2015-04-07	21.380	21.540	20.730	21.110	19.942	10,043,820
2015-04-06	21.140	21.580	21.080	21.340	20.159	8,004,125
2015-04-02	20.860	21.380	20.732	21.340	20.159	9,576,303
2015-04-01	20.980	21.160	20.585	20.880	19.725	9,453,215
2015-03-31	21.160	21.560	20.950	21.030	19.866	12,314,260
2015-03-30	21.420	21.670	21.190	21.270	20.093	12,574,230
2015-03-27	21.510	21.680	21.160	21.300	20.121	10,233,820
2015-03-26	21.500	21.700	21.160	21.390	20.206	13,795,010
2015-03-25	22.110	22.110	21.660	21.690	20.490	13,002,030
2015-03-24	22.380	22.530	22.050	22.080	20.858	9,330,831
2015-03-23	22.500	22.940	22.410	22.410	21.170	8,547,089
2015-03-20	23.180	23.250	22.380	22.620	21.368	20,175,631
2015-03-19	22.590	22.920	22.405	22.850	21.586	19,778,721
2015-03-18	21.550	22.555	21.400	22.520	21.274	33,807,527
2015-03-17	20.900	21.850	20.800	21.740	20.537	62,518,320
2015-03-16	19.410	19.700	19.100	19.660	18.572	13,297,440
2015-03-13	19.590	19.690	19.300	19.410	18.336	10,420,640
2015-03-12	19.770	19.890	19.520	19.720	18.629	9,022,548
2015-03-11	20.090	20.150	19.390	19.590	18.506	21,424,840
2015-03-10	20.260	20.650	19.983	20.030	18.922	19,736,631
2015-03-09	21.640	21.760	20.665	20.910	19.753	19,743,881
2015-03-06	21.880	22.095	21.500	21.620	20.424	15,954,840
2015-03-05	21.820	22.000	21.740	21.930	20.717	6,653,942
2015-03-04	21.830	22.130	21.720	22.080	20.858	8,850,064
2015-03-03	22.090	22.250	21.970	22.020	20.802	8,904,371
2015-03-02	21.700	22.150	21.660	21.870	20.660	6,554,234
2015-02-27	22.010	22.230	21.590	21.730	20.528	9,736,841
2015-02-26	21.910	22.130	21.810	21.950	20.735	9,063,743
2015-02-25	21.510	22.080	21.380	21.970	20.754	15,268,240
2015-02-24	22.100	22.120	21.670	21.880	20.669	17,067,721
2015-02-23	22.440	22.630	22.310	22.550	21.302	11,296,750
2015-02-20	22.420	22.680	22.330	22.630	21.378	10,774,790
2015-02-19	22.330	22.670	22.200	22.440	21.198	9,986,024
2015-02-18	21.960	22.480	21.810	22.300	21.066	16,860,100
2015-02-17	21.280	22.400	21.080	21.870	20.660	24,695,400

← NewerPage 49 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.