MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	33.490	34.550	31.970	32.580	30.777	4,404,065
2008-09-08	34.360	35.650	32.290	33.590	31.731	4,997,896
2008-09-05	31.630	32.800	31.400	32.620	30.815	3,078,058
2008-09-04	33.860	34.100	31.500	32.440	30.645	3,753,340
2008-09-03	34.500	34.850	32.870	34.500	32.591	4,062,869
2008-09-02	36.360	36.860	33.850	34.480	32.572	4,503,781
2008-08-29	32.800	35.190	32.750	35.190	33.243	4,918,854
2008-08-28	31.600	33.480	31.350	33.480	31.627	4,843,015
2008-08-27	30.090	31.240	29.480	31.240	29.511	2,949,966
2008-08-26	30.030	30.500	29.180	30.060	28.397	3,065,491
2008-08-25	31.990	31.990	29.500	30.230	28.557	6,387,119
2008-08-22	28.080	33.250	27.867	33.250	31.410	7,169,508
2008-08-21	28.010	28.800	27.440	27.730	26.196	2,827,556
2008-08-20	28.750	29.250	27.200	28.200	26.640	4,687,185
2008-08-19	30.000	30.000	27.560	28.360	26.791	7,876,948
2008-08-18	33.590	33.810	30.959	31.300	29.568	3,561,892
2008-08-15	35.000	35.500	33.340	34.040	32.156	3,131,334
2008-08-14	32.610	34.740	31.600	34.440	32.534	5,048,042
2008-08-13	33.810	34.400	31.420	32.050	30.277	4,621,156
2008-08-12	36.190	36.820	33.260	34.000	32.119	5,345,529
2008-08-11	33.460	38.490	33.410	36.520	34.499	7,138,087
2008-08-08	32.230	34.580	31.600	33.440	31.590	4,076,478
2008-08-07	33.470	34.380	31.730	32.600	30.796	5,551,571
2008-08-06	34.040	35.200	32.590	35.000	33.063	5,589,232
2008-08-05	31.310	35.850	31.040	35.850	33.866	8,868,969
2008-08-04	30.190	31.080	29.110	31.000	29.285	4,606,949
2008-08-01	30.540	31.310	28.660	29.780	28.132	3,151,385
2008-07-31	28.180	30.600	28.170	29.020	27.414	3,616,731
2008-07-30	30.000	31.220	28.360	29.270	27.650	3,328,644
2008-07-29	27.510	30.290	27.220	29.820	28.170	3,605,809
2008-07-28	28.190	28.400	27.010	27.720	26.186	3,119,969
2008-07-25	29.340	29.400	27.140	28.040	26.488	4,894,858
2008-07-24	31.890	31.900	28.270	28.840	27.244	6,359,284
2008-07-23	30.970	35.050	30.150	32.100	30.324	12,399,960
2008-07-22	27.260	30.980	25.910	30.750	29.048	8,492,699
2008-07-21	26.990	28.240	26.482	27.500	25.978	6,990,289
2008-07-18	26.100	26.630	24.450	26.000	24.561	5,297,149
2008-07-17	25.570	26.350	24.450	26.100	24.656	10,924,040
2008-07-16	23.010	25.380	22.650	25.350	23.947	8,894,384
2008-07-15	23.080	23.970	21.650	23.670	22.360	7,365,378
2008-07-14	25.110	25.150	22.950	23.680	22.370	5,577,287
2008-07-11	23.870	25.470	21.910	24.550	23.192	16,934,490
2008-07-10	29.700	30.180	23.070	23.140	21.860	14,799,520
2008-07-09	31.630	31.780	29.260	29.580	27.943	4,118,910
2008-07-08	30.540	31.430	29.210	31.430	29.691	5,861,624
2008-07-07	29.000	30.980	28.280	30.760	29.058	9,455,758
2008-07-03	31.600	31.640	28.590	28.600	27.017	7,514,334
2008-07-02	32.580	33.070	31.050	31.290	29.559	4,986,210
2008-07-01	33.050	33.050	30.540	32.620	30.815	7,432,858
2008-06-30	34.010	34.810	33.000	33.890	32.015	5,513,960
2008-06-27	35.610	36.000	34.080	34.580	32.667	6,176,417
2008-06-26	37.820	37.820	35.820	36.600	34.575	3,890,552
2008-06-25	38.670	39.500	38.240	38.900	36.748	2,525,036
2008-06-24	37.390	38.550	36.520	38.310	36.190	4,258,076
2008-06-23	38.800	39.240	37.045	37.470	35.397	2,071,715
2008-06-20	40.800	40.900	38.140	38.800	36.653	2,589,250
2008-06-19	41.120	41.450	39.860	41.250	38.967	2,448,042
2008-06-18	41.810	42.340	40.820	41.120	38.845	1,506,960
2008-06-17	43.040	43.640	42.360	42.630	40.271	1,753,953
2008-06-16	42.020	43.320	41.370	43.020	40.640	2,720,389

← NewerPage 77 of 79 · 4,734 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.