MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	22.430	22.500	22.240	22.420	21.179	5,682,098
2014-11-14	22.680	22.770	22.510	22.720	21.463	5,300,077
2014-11-13	22.690	22.950	22.620	22.650	21.397	6,423,392
2014-11-12	22.400	22.660	22.380	22.540	21.293	2,999,911
2014-11-11	22.120	22.570	21.930	22.560	21.312	6,128,278
2014-11-10	22.060	22.430	22.040	22.140	20.915	6,684,803
2014-11-07	21.850	22.080	21.750	21.940	20.726	5,783,354
2014-11-06	21.760	21.890	21.520	21.870	20.660	7,012,657
2014-11-05	21.900	22.020	21.350	21.720	20.518	15,799,320
2014-11-04	22.770	22.770	21.860	22.330	21.094	15,768,480
2014-11-03	23.230	23.295	22.910	23.020	21.746	9,505,758
2014-10-31	23.590	23.700	23.230	23.250	21.964	10,860,160
2014-10-30	22.330	23.560	22.200	22.980	21.708	22,130,600
2014-10-29	23.230	23.440	22.540	22.890	21.623	10,007,470
2014-10-28	22.750	22.990	22.410	22.910	21.642	7,899,784
2014-10-27	22.440	22.700	22.150	22.670	21.416	5,727,303
2014-10-24	22.310	22.665	22.180	22.580	21.331	5,706,090
2014-10-23	22.390	22.730	22.320	22.360	21.123	6,040,636
2014-10-22	22.540	22.690	22.070	22.120	20.896	6,550,080
2014-10-21	21.950	22.530	21.890	22.450	21.208	9,977,140
2014-10-20	21.760	22.090	21.520	21.700	20.499	7,539,217
2014-10-17	21.710	22.130	21.700	21.710	20.509	15,206,650
2014-10-16	20.160	21.720	20.160	21.390	20.206	18,748,480
2014-10-15	20.270	20.620	19.550	20.400	19.271	18,495,869
2014-10-14	20.130	20.800	19.870	20.620	19.479	14,582,700
2014-10-13	20.650	20.890	20.190	20.270	19.148	11,103,410
2014-10-10	21.290	21.615	20.700	20.760	19.611	18,589,551
2014-10-09	22.120	22.210	21.360	21.390	20.206	10,589,870
2014-10-08	21.820	22.080	21.500	21.970	20.754	9,349,564
2014-10-07	22.130	22.350	21.720	21.800	20.594	10,415,280
2014-10-06	22.530	22.860	21.950	22.180	20.953	10,747,400
2014-10-03	22.050	22.350	21.950	22.130	20.905	6,930,514
2014-10-02	22.200	22.430	21.415	22.000	20.783	10,234,210
2014-10-01	22.480	22.520	21.970	22.110	20.887	9,767,698
2014-09-30	22.170	23.150	21.680	22.780	21.520	19,372,770
2014-09-29	22.240	22.380	22.070	22.160	20.934	9,226,744
2014-09-26	22.700	22.990	22.495	22.590	21.340	7,078,023
2014-09-25	22.700	22.710	22.340	22.390	21.151	8,057,812
2014-09-24	22.770	22.940	22.600	22.810	21.548	7,099,648
2014-09-23	22.350	22.930	22.300	22.750	21.491	8,108,887
2014-09-22	22.800	22.850	22.300	22.510	21.264	9,818,081
2014-09-19	23.400	23.540	22.870	23.120	21.841	8,491,487
2014-09-18	23.000	23.720	22.970	23.390	22.096	13,885,870
2014-09-17	22.490	23.120	22.430	22.840	21.576	12,124,970
2014-09-16	22.400	22.860	22.000	22.820	21.557	17,839,680
2014-09-15	23.640	23.640	22.845	23.210	21.926	11,362,630
2014-09-12	24.280	24.310	23.570	23.770	22.455	8,371,793
2014-09-11	24.060	24.505	24.050	24.240	22.899	6,562,231
2014-09-10	24.120	24.220	23.975	24.180	22.842	4,706,419
2014-09-09	24.120	24.500	24.030	24.290	22.946	7,553,779
2014-09-08	24.060	24.270	23.954	24.200	22.861	5,235,988
2014-09-05	24.040	24.220	23.800	24.180	22.842	5,809,882
2014-09-04	23.890	24.310	23.803	24.130	22.795	7,485,238
2014-09-03	23.900	24.240	23.735	23.930	22.606	8,427,113
2014-09-02	24.040	24.040	23.240	23.830	22.511	17,972,070
2014-08-29	24.870	24.870	24.310	24.470	23.116	6,242,869
2014-08-28	24.380	24.890	24.240	24.860	23.484	6,880,272
2014-08-27	24.890	24.970	24.550	24.630	23.267	5,218,326
2014-08-26	24.820	25.030	24.650	24.870	23.494	5,685,333
2014-08-25	25.170	25.200	24.720	24.890	23.513	5,086,962

← NewerPage 51 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.