MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	59.950	61.550	58.000	58.470	55.235	1,569,398
2008-03-18	59.690	60.960	59.190	60.230	56.897	1,905,823
2008-03-17	58.010	60.520	57.260	58.390	55.159	2,477,785
2008-03-14	63.640	64.250	61.100	62.340	58.890	2,349,404
2008-03-13	62.070	64.110	60.660	63.850	60.317	2,769,705
2008-03-12	61.350	64.200	60.580	63.500	59.986	2,401,565
2008-03-11	60.500	62.240	58.950	61.070	57.691	2,885,240
2008-03-10	59.110	60.830	58.900	59.000	55.735	1,879,701
2008-03-07	60.240	60.870	59.230	59.530	56.236	3,808,854
2008-03-06	61.830	62.400	61.030	61.360	57.965	3,021,679
2008-03-05	60.140	63.150	59.610	62.520	59.060	3,385,373
2008-03-04	59.600	60.243	58.870	59.850	56.538	4,472,659
2008-03-03	61.520	62.240	59.730	60.250	56.916	7,979,725
2008-02-29	62.140	65.190	61.000	61.590	58.182	4,517,466
2008-02-28	65.890	65.950	61.750	62.150	58.711	3,470,054
2008-02-27	67.000	67.220	65.650	65.950	62.301	3,747,797
2008-02-26	66.070	67.940	65.760	67.340	63.614	3,324,911
2008-02-25	64.460	66.360	63.920	66.030	62.376	1,527,349
2008-02-22	65.500	65.500	63.450	64.400	60.836	1,979,526
2008-02-21	65.770	67.300	64.020	64.340	60.780	3,192,888
2008-02-20	65.810	65.820	63.320	64.590	61.016	2,698,433
2008-02-19	65.600	67.010	65.410	66.190	62.527	2,770,934
2008-02-15	67.250	67.500	65.500	66.140	62.480	4,066,509
2008-02-14	70.500	71.960	69.650	70.370	66.476	5,680,208
2008-02-13	71.510	71.560	69.970	70.450	66.552	4,020,926
2008-02-12	68.180	70.680	68.150	70.350	66.457	4,923,004
2008-02-11	68.200	68.700	67.550	68.000	64.237	4,614,790
2008-02-08	68.730	69.100	66.500	67.930	64.171	6,108,404
2008-02-07	69.290	71.850	69.290	71.810	67.836	2,346,315
2008-02-06	70.900	71.430	69.000	69.690	65.834	3,259,332
2008-02-05	71.340	72.250	69.900	70.420	66.523	4,880,762
2008-02-04	75.080	75.080	71.660	72.210	68.214	1,483,596
2008-02-01	73.010	74.690	72.480	73.850	69.764	1,919,390
2008-01-31	71.070	73.850	69.840	72.720	68.696	1,935,139
2008-01-30	73.090	73.920	71.040	71.040	67.109	2,174,877
2008-01-29	72.690	73.550	70.950	73.250	69.197	2,243,353
2008-01-28	71.380	72.170	68.850	72.080	68.091	2,068,137
2008-01-25	73.990	74.320	70.200	70.800	66.882	4,216,480
2008-01-24	71.510	73.400	71.500	73.050	69.008	3,862,165
2008-01-23	69.490	71.190	67.810	70.990	67.062	3,362,940
2008-01-22	66.990	70.800	65.000	69.900	66.032	3,703,433
2008-01-18	67.610	69.150	67.500	67.990	64.228	3,859,138
2008-01-17	70.510	71.000	67.410	67.810	64.058	4,013,729
2008-01-16	69.490	70.860	67.670	70.570	66.665	8,033,991
2008-01-15	69.110	69.480	65.400	66.470	62.792	4,343,770
2008-01-14	73.440	73.680	69.600	69.640	65.787	3,512,152
2008-01-11	73.660	74.150	72.730	72.940	68.904	2,405,520
2008-01-10	73.060	74.810	72.960	74.170	70.066	2,380,214
2008-01-09	73.710	74.290	71.550	73.790	69.707	4,392,850
2008-01-08	72.310	73.780	69.950	69.980	66.108	1,525,039
2008-01-07	74.010	74.350	71.100	71.950	67.969	2,149,396
2008-01-04	76.250	76.500	72.010	73.000	68.961	4,581,242
2008-01-03	82.040	82.270	77.540	78.000	73.684	2,427,805
2008-01-02	84.490	84.920	81.180	81.600	77.085	1,171,277

← NewerPage 79 of 79 · 4,734 trading days

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.