MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	20.280	20.740	19.550	20.570	20.558	16,623,869
2020-10-29	20.070	21.340	20.010	21.290	21.277	12,640,300
2020-10-28	20.240	20.635	19.810	20.100	20.088	18,868,689
2020-10-27	21.970	22.120	20.830	21.040	21.027	11,241,040
2020-10-26	22.860	22.890	21.700	22.130	22.117	8,967,479
2020-10-23	22.690	23.470	22.480	23.360	23.346	11,559,310
2020-10-22	21.950	22.685	21.900	22.620	22.606	10,089,070
2020-10-21	21.340	21.565	21.090	21.410	21.397	6,674,058
2020-10-20	21.100	21.665	20.900	21.410	21.397	7,732,526
2020-10-19	21.350	21.490	20.690	20.800	20.787	7,462,447
2020-10-16	21.100	21.480	20.860	21.240	21.227	8,259,707
2020-10-15	20.745	21.180	20.676	21.160	21.147	9,136,223
2020-10-14	21.070	21.420	20.831	21.090	21.077	11,009,210
2020-10-13	21.100	21.240	20.750	20.970	20.957	12,788,030
2020-10-12	21.280	21.490	21.050	21.400	21.387	8,444,955
2020-10-09	21.870	22.080	21.320	21.360	21.347	9,724,008
2020-10-08	21.790	22.029	21.430	21.930	21.917	10,073,460
2020-10-07	21.420	21.745	21.290	21.500	21.487	9,566,418
2020-10-06	21.920	22.260	21.050	21.050	21.037	13,850,430
2020-10-05	21.830	22.020	21.395	21.550	21.537	8,372,978
2020-10-02	21.000	21.910	20.880	21.660	21.647	10,349,620
2020-10-01	21.940	22.230	21.620	21.820	21.807	11,812,740
2020-09-30	21.900	22.550	21.580	21.750	21.737	10,563,710
2020-09-29	22.580	22.580	21.360	21.720	21.707	12,651,180
2020-09-28	22.610	22.860	22.080	22.630	22.616	9,763,278
2020-09-25	21.290	22.250	21.190	22.100	22.087	9,566,132
2020-09-24	21.230	21.705	20.660	21.190	21.177	11,580,950
2020-09-23	21.640	22.380	21.340	21.380	21.367	11,920,610
2020-09-22	21.190	21.760	21.010	21.620	21.607	11,744,720
2020-09-21	21.230	21.480	20.570	21.090	21.077	15,206,030
2020-09-18	22.240	22.700	21.675	22.020	22.007	29,475,211
2020-09-17	22.500	22.880	21.960	22.520	22.506	16,060,210
2020-09-16	23.690	23.780	22.550	23.010	22.996	19,784,211
2020-09-15	23.080	24.245	22.890	23.740	23.726	17,376,900
2020-09-14	22.390	23.160	22.380	23.060	23.046	15,286,440
2020-09-11	23.070	23.120	21.915	22.730	22.716	17,238,660
2020-09-10	23.500	24.130	22.820	22.840	22.826	17,978,631
2020-09-09	23.250	23.350	22.600	23.110	23.096	11,791,830
2020-09-08	22.850	23.695	22.610	23.170	23.154	16,423,020
2020-09-04	23.330	23.940	22.470	23.520	23.503	17,960,539
2020-09-03	23.620	24.420	22.590	23.070	23.054	20,332,930
2020-09-02	22.780	23.830	22.500	23.720	23.703	15,983,880
2020-09-01	22.260	23.015	21.860	22.770	22.754	10,703,510
2020-08-31	23.630	23.650	22.500	22.500	22.484	16,378,500
2020-08-28	23.370	24.365	22.970	23.860	23.843	23,232,439
2020-08-27	22.160	23.430	22.130	22.810	22.794	17,222,070
2020-08-26	22.130	22.180	21.792	21.990	21.974	8,602,156
2020-08-25	22.500	22.650	21.780	22.090	22.074	11,798,630
2020-08-24	21.290	22.280	21.020	22.270	22.254	16,971,980
2020-08-21	20.980	21.700	20.950	21.160	21.145	11,687,550
2020-08-20	20.590	21.080	20.400	20.830	20.815	8,932,439
2020-08-19	20.890	21.210	20.750	20.900	20.885	8,905,855
2020-08-18	21.190	21.320	20.730	20.950	20.935	13,632,530
2020-08-17	21.720	21.880	20.922	21.380	21.365	13,079,760
2020-08-14	21.170	21.850	20.960	21.810	21.795	12,499,610
2020-08-13	20.870	21.680	20.720	21.340	21.325	13,891,890
2020-08-12	21.940	21.950	20.690	21.130	21.115	23,002,359
2020-08-11	22.420	22.480	21.190	21.500	21.485	34,395,961
2020-08-10	22.480	23.790	20.880	21.650	21.635	71,219,695
2020-08-07	18.290	19.390	18.250	19.030	19.017	34,572,121

← NewerPage 26 of 79 · 4,732 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.