MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	41.570	42.150	40.730	42.120	39.789	2,868,483
2008-06-12	42.430	43.290	41.000	41.410	39.119	3,324,893
2008-06-11	44.380	44.660	41.930	42.320	39.978	3,380,834
2008-06-10	44.250	44.770	44.000	44.690	42.217	3,744,572
2008-06-09	46.080	46.490	43.900	45.070	42.576	2,767,748
2008-06-06	47.500	47.500	45.670	45.920	43.379	1,961,648
2008-06-05	47.440	48.520	47.000	47.830	45.183	1,097,745
2008-06-04	46.880	49.050	46.620	47.440	44.815	2,556,669
2008-06-03	48.190	48.380	46.370	47.050	44.447	2,282,863
2008-06-02	48.860	49.000	47.060	47.910	45.259	2,901,526
2008-05-30	49.000	49.450	48.540	49.210	46.487	1,121,165
2008-05-29	47.940	49.330	47.400	49.000	46.289	2,024,932
2008-05-28	46.900	48.010	46.670	47.660	45.023	1,778,186
2008-05-27	47.170	48.019	46.240	47.150	44.541	2,029,426
2008-05-23	48.640	48.640	46.990	47.170	44.560	2,861,265
2008-05-22	49.280	49.280	48.130	48.520	45.835	2,360,566
2008-05-21	50.720	52.050	49.030	49.250	46.525	1,707,708
2008-05-20	51.550	51.790	50.560	50.900	48.083	1,573,830
2008-05-19	52.010	52.620	51.000	51.980	49.104	2,021,159
2008-05-16	53.670	53.670	51.750	52.030	49.151	2,528,643
2008-05-15	51.800	53.400	51.310	53.170	50.228	2,538,033
2008-05-14	52.450	53.000	51.300	51.460	48.612	3,231,050
2008-05-13	51.210	51.210	49.850	50.450	47.658	1,718,100
2008-05-12	51.270	51.270	50.090	50.900	48.083	1,734,873
2008-05-09	48.805	51.390	48.080	51.250	48.414	5,132,998
2008-05-08	49.570	49.580	48.300	49.020	46.308	1,959,813
2008-05-07	52.100	52.130	48.950	49.140	46.421	3,255,145
2008-05-06	50.000	52.420	47.600	51.850	48.981	6,610,026
2008-05-05	49.500	49.910	48.500	48.620	45.930	2,789,635
2008-05-02	48.980	50.270	48.380	49.580	46.837	3,645,595
2008-05-01	50.390	50.390	47.890	49.120	46.402	4,538,979
2008-04-30	51.180	51.990	50.380	51.150	48.320	1,584,932
2008-04-29	51.020	52.510	50.690	50.760	47.951	1,838,241
2008-04-28	51.990	51.990	50.810	51.350	48.509	980,398
2008-04-25	51.700	51.940	50.600	51.590	48.735	1,035,834
2008-04-24	50.320	51.690	49.475	51.080	48.254	1,444,446
2008-04-23	51.440	51.500	49.950	50.100	47.328	1,308,202
2008-04-22	49.210	52.470	49.070	50.730	47.923	3,205,931
2008-04-21	50.550	51.250	49.010	49.060	46.345	1,457,567
2008-04-18	50.480	51.510	50.030	50.650	47.847	1,845,306
2008-04-17	49.660	50.050	48.520	49.520	46.780	2,985,663
2008-04-16	49.620	50.500	48.760	49.390	46.657	4,361,230
2008-04-15	50.690	51.960	48.570	49.580	46.837	4,207,947
2008-04-14	51.210	52.300	51.040	51.820	48.953	1,991,609
2008-04-11	52.840	52.900	51.230	51.570	48.716	2,329,242
2008-04-10	54.730	55.060	52.750	53.000	50.067	3,603,852
2008-04-09	57.720	58.170	54.040	54.480	51.465	4,317,780
2008-04-08	57.990	59.690	57.300	57.800	54.602	3,542,455
2008-04-07	60.580	60.580	57.820	57.880	54.677	3,698,554
2008-04-04	61.930	61.970	60.270	61.200	57.814	1,286,092
2008-04-03	61.750	62.300	60.010	62.130	58.692	1,499,798
2008-04-02	61.210	62.900	60.780	61.990	58.560	1,230,093
2008-04-01	59.020	61.490	59.000	61.490	58.087	1,971,839
2008-03-31	58.750	59.500	58.250	58.770	55.518	1,274,924
2008-03-28	60.720	60.960	58.480	58.740	55.490	1,735,672
2008-03-27	63.450	63.880	60.900	60.900	57.530	1,061,013
2008-03-26	63.850	64.250	62.550	63.330	59.826	861,542
2008-03-25	62.820	64.850	61.750	64.730	61.148	1,433,623
2008-03-24	61.560	64.800	61.560	63.200	59.703	2,420,124
2008-03-20	59.100	61.980	58.470	61.810	58.390	1,950,140

← NewerPage 78 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.