MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	21.360	21.720	21.240	21.460	20.273	16,148,880
2015-02-12	20.790	21.400	20.710	21.240	20.065	12,466,360
2015-02-11	20.730	20.840	20.420	20.750	19.602	8,209,008
2015-02-10	19.880	20.770	19.810	20.740	19.592	15,494,960
2015-02-09	19.820	19.920	19.550	19.590	18.506	15,917,820
2015-02-06	20.580	20.670	19.920	19.960	18.856	9,366,446
2015-02-05	19.920	20.450	19.840	20.330	19.205	8,459,946
2015-02-04	20.120	20.290	19.750	19.870	18.771	9,208,214
2015-02-03	19.810	20.480	19.670	20.460	19.328	8,277,222
2015-02-02	19.440	19.750	19.120	19.740	18.648	7,570,281
2015-01-30	20.090	20.090	19.430	19.480	18.402	10,468,410
2015-01-29	20.400	20.450	19.810	20.180	19.063	7,812,107
2015-01-28	20.940	20.970	20.180	20.320	19.196	8,967,574
2015-01-27	20.850	21.020	20.505	20.860	19.706	9,021,685
2015-01-26	20.130	20.900	20.090	20.890	19.734	10,333,460
2015-01-23	19.880	20.100	19.630	20.000	18.893	8,307,016
2015-01-22	19.450	19.940	19.310	19.890	18.789	11,304,880
2015-01-21	18.980	19.630	18.820	19.240	18.175	12,324,250
2015-01-20	20.000	20.000	18.870	19.130	18.071	19,360,381
2015-01-16	20.040	20.200	19.870	20.010	18.903	9,349,443
2015-01-15	20.440	20.670	20.100	20.240	19.120	11,118,160
2015-01-14	19.980	20.320	19.810	20.230	19.111	12,091,950
2015-01-13	20.420	20.780	20.175	20.350	19.224	9,430,381
2015-01-12	20.420	20.510	20.100	20.220	19.101	7,688,125
2015-01-09	20.800	20.870	20.350	20.510	19.375	6,659,091
2015-01-08	20.860	21.010	20.660	20.720	19.574	12,807,080
2015-01-07	20.300	20.500	20.090	20.430	19.300	12,386,970
2015-01-06	20.320	20.390	19.495	19.660	18.572	16,832,859
2015-01-05	20.820	20.940	20.325	20.440	19.309	9,182,100
2015-01-02	21.320	21.485	20.415	21.020	19.857	11,628,170
2014-12-31	21.520	21.680	21.340	21.380	20.197	7,710,688
2014-12-30	21.330	21.650	21.290	21.450	20.263	7,148,729
2014-12-29	21.020	21.640	20.810	21.480	20.291	11,725,690
2014-12-26	21.030	21.190	21.000	21.110	19.942	3,942,480
2014-12-24	21.020	21.170	20.770	20.970	19.810	3,065,979
2014-12-23	20.290	20.990	20.290	20.940	19.781	14,354,490
2014-12-22	20.770	20.850	19.900	20.280	19.158	11,908,230
2014-12-19	19.730	20.410	19.460	20.330	19.205	22,097,211
2014-12-18	18.430	19.460	18.420	19.400	18.327	26,862,461
2014-12-17	18.300	18.540	17.250	18.010	17.013	53,696,359
2014-12-16	19.690	19.730	18.790	18.850	17.807	27,721,320
2014-12-15	20.250	20.390	19.680	19.820	18.723	14,892,260
2014-12-12	20.350	20.570	20.090	20.180	19.063	11,216,630
2014-12-11	20.760	20.930	20.520	20.540	19.403	10,906,640
2014-12-10	21.420	21.520	20.600	20.720	19.574	15,188,430
2014-12-09	21.270	21.640	21.230	21.510	20.320	9,533,506
2014-12-08	21.670	21.880	21.470	21.650	20.452	7,524,166
2014-12-05	22.010	22.050	21.720	21.910	20.698	3,815,202
2014-12-04	22.040	22.050	21.745	21.970	20.754	6,234,402
2014-12-03	21.810	22.225	21.770	22.130	20.905	7,865,724
2014-12-02	22.300	22.350	22.105	22.170	20.943	5,320,397
2014-12-01	22.470	22.580	22.100	22.270	21.038	9,717,897
2014-11-28	22.880	22.900	22.670	22.810	21.548	2,866,129
2014-11-26	22.810	22.940	22.700	22.820	21.557	4,787,760
2014-11-25	23.000	23.300	22.700	22.810	21.548	8,805,483
2014-11-24	22.780	22.990	22.720	22.850	21.586	5,370,288
2014-11-21	22.630	22.840	22.520	22.720	21.463	9,373,620
2014-11-20	22.020	22.350	21.900	22.190	20.962	4,205,591
2014-11-19	22.440	23.060	22.070	22.190	20.962	6,063,802
2014-11-18	22.290	22.520	21.960	22.390	21.151	6,946,370

← NewerPage 50 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.