MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	28.960	29.130	27.814	28.360	28.345	10,023,430
2021-01-26	30.160	30.310	29.540	29.590	29.575	8,887,953
2021-01-25	31.130	31.240	29.730	29.980	29.964	15,248,140
2021-01-22	31.000	31.800	30.750	31.390	31.374	8,525,949
2021-01-21	31.030	31.680	30.830	31.530	31.514	6,958,832
2021-01-20	30.630	31.270	30.520	31.060	31.044	7,528,567
2021-01-19	30.710	31.250	30.480	30.530	30.514	11,015,330
2021-01-15	30.090	30.185	29.340	29.800	29.785	8,736,484
2021-01-14	30.060	30.470	29.720	30.280	30.264	6,496,539
2021-01-13	30.180	30.220	29.470	30.040	30.024	6,504,152
2021-01-12	30.910	30.950	30.160	30.290	30.274	8,129,859
2021-01-11	30.610	31.120	30.410	30.790	30.774	8,426,405
2021-01-08	30.700	31.855	30.390	31.360	31.344	15,359,810
2021-01-07	31.310	31.410	30.270	30.600	30.584	9,925,169
2021-01-06	30.960	31.740	30.525	31.180	31.164	12,357,630
2021-01-05	29.520	30.480	29.410	30.360	30.344	10,127,330
2021-01-04	31.690	32.380	29.580	29.700	29.685	23,558,570
2020-12-31	31.190	31.870	30.720	31.510	31.494	15,717,620
2020-12-30	30.780	31.490	30.780	31.190	31.174	4,394,142
2020-12-29	31.410	31.480	30.620	30.770	30.754	4,605,184
2020-12-28	31.000	31.620	30.910	31.290	31.274	5,283,014
2020-12-24	31.030	31.030	30.565	30.740	30.724	1,775,172
2020-12-23	30.500	31.390	30.460	30.980	30.964	4,214,331
2020-12-22	30.480	30.590	29.790	30.350	30.334	5,753,087
2020-12-21	30.350	31.000	29.950	30.490	30.474	8,974,042
2020-12-18	31.060	31.830	30.870	31.670	31.654	11,638,090
2020-12-17	31.160	31.190	30.660	31.120	31.104	6,241,531
2020-12-16	30.810	31.170	30.410	30.980	30.964	7,005,818
2020-12-15	30.010	30.845	29.530	30.760	30.744	6,614,824
2020-12-14	30.680	30.710	29.380	29.510	29.495	9,620,195
2020-12-11	30.790	31.080	29.750	30.180	30.164	7,804,222
2020-12-10	29.640	31.050	29.580	30.930	30.914	7,864,922
2020-12-09	30.150	30.485	29.690	29.940	29.924	8,245,440
2020-12-08	29.500	30.350	29.500	29.890	29.872	6,277,619
2020-12-07	30.640	30.790	29.495	29.830	29.812	8,518,916
2020-12-04	30.250	30.790	29.510	30.720	30.702	15,150,890
2020-12-03	29.580	30.600	29.520	29.910	29.892	8,955,573
2020-12-02	28.630	29.610	28.230	29.350	29.332	7,298,795
2020-12-01	28.850	29.178	28.400	28.810	28.793	7,032,020
2020-11-30	28.760	28.930	27.590	28.250	28.233	9,636,762
2020-11-27	28.450	29.265	28.420	28.620	28.603	4,089,225
2020-11-25	28.000	28.620	27.660	28.390	28.373	7,322,184
2020-11-24	26.960	28.560	26.960	28.450	28.433	12,189,020
2020-11-23	26.490	26.850	25.790	26.150	26.134	12,715,340
2020-11-20	27.100	27.350	26.210	26.210	26.194	8,892,603
2020-11-19	26.650	27.280	26.510	27.240	27.224	9,319,401
2020-11-18	26.520	28.060	26.110	26.910	26.894	14,038,020
2020-11-17	26.000	26.710	25.510	26.420	26.404	8,455,562
2020-11-16	27.280	27.280	26.190	26.510	26.494	16,039,240
2020-11-13	23.720	25.900	23.720	25.900	25.884	15,544,780
2020-11-12	23.590	23.780	23.250	23.690	23.676	13,600,020
2020-11-11	24.780	24.780	23.910	23.980	23.966	8,982,138
2020-11-10	25.160	25.400	24.080	24.780	24.765	10,639,740
2020-11-09	25.660	27.500	24.630	25.300	25.285	25,238,730
2020-11-06	21.800	22.140	21.510	22.020	22.007	7,146,866
2020-11-05	21.820	22.380	21.716	21.840	21.827	9,641,901
2020-11-04	21.790	22.440	21.420	21.440	21.427	8,346,832
2020-11-03	21.270	21.900	21.270	21.750	21.737	6,671,790
2020-11-02	20.570	21.170	20.570	20.970	20.957	9,304,891
2020-10-30	20.280	20.740	19.550	20.570	20.558	16,623,869

← NewerPage 25 of 79 · 4,731 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.