MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	16.690	18.600	16.560	18.460	18.447	35,867,711
2020-08-05	17.030	17.310	16.310	16.720	16.708	18,914,230
2020-08-04	16.330	16.790	16.290	16.720	16.708	27,744,689
2020-08-03	15.980	16.510	15.840	16.320	16.308	16,551,949
2020-07-31	15.990	16.490	15.580	16.090	16.079	31,889,051
2020-07-30	16.180	16.700	16.040	16.640	16.628	26,814,529
2020-07-29	15.650	16.260	15.572	16.250	16.238	21,980,461
2020-07-28	14.800	15.820	14.760	15.410	15.399	21,069,070
2020-07-27	15.760	15.770	14.650	14.960	14.949	24,905,900
2020-07-24	15.580	15.940	15.470	15.790	15.779	16,267,310
2020-07-23	16.100	16.165	15.520	15.890	15.879	26,347,939
2020-07-22	16.400	16.830	16.260	16.330	16.318	12,567,520
2020-07-21	16.550	16.920	16.340	16.690	16.678	15,686,610
2020-07-20	16.690	16.930	16.045	16.330	16.318	16,152,170
2020-07-17	17.610	17.700	16.620	16.810	16.798	19,079,430
2020-07-16	17.840	18.080	17.470	17.600	17.588	16,594,660
2020-07-15	17.120	18.290	16.820	18.200	18.187	30,298,400
2020-07-14	16.360	16.450	15.980	16.160	16.149	18,147,631
2020-07-13	16.500	17.300	15.820	16.380	16.368	32,213,850
2020-07-10	15.680	16.245	15.500	16.200	16.189	17,140,590
2020-07-09	16.320	16.410	15.230	16.000	15.989	20,258,260
2020-07-08	16.060	16.340	15.510	16.300	16.288	17,034,721
2020-07-07	16.330	16.585	16.055	16.140	16.129	14,057,840
2020-07-06	17.480	17.530	16.215	16.710	16.698	19,775,939
2020-07-02	17.380	17.590	16.745	16.860	16.848	17,438,391
2020-07-01	16.950	17.680	16.630	16.770	16.758	31,420,770
2020-06-30	16.630	16.950	16.270	16.800	16.788	18,850,881
2020-06-29	15.830	16.990	15.322	16.820	16.808	26,425,801
2020-06-26	16.500	16.790	15.590	15.720	15.709	27,652,480
2020-06-25	16.190	17.050	16.070	16.700	16.688	24,652,641
2020-06-24	18.040	18.100	16.660	16.930	16.918	30,565,289
2020-06-23	18.060	18.500	17.770	18.460	18.447	15,983,100
2020-06-22	17.980	18.200	17.400	17.770	17.757	20,377,221
2020-06-19	19.030	19.090	17.830	18.210	18.197	28,606,590
2020-06-18	18.460	18.990	18.300	18.580	18.567	24,687,711
2020-06-17	19.030	19.330	18.820	18.970	18.957	18,944,721
2020-06-16	20.660	20.850	19.085	19.350	19.336	40,032,406
2020-06-15	18.000	19.750	17.650	19.450	19.436	32,622,881
2020-06-12	19.620	19.681	18.260	19.170	19.156	31,587,221
2020-06-11	17.840	19.440	17.600	17.840	17.827	41,227,738
2020-06-10	22.460	22.480	20.010	20.510	20.495	40,248,180
2020-06-09	22.840	22.940	21.290	22.060	22.044	31,655,961
2020-06-08	22.810	23.840	22.180	23.760	23.741	38,734,566
2020-06-05	23.220	23.580	21.360	21.720	21.702	56,687,922
2020-06-04	21.370	21.960	19.910	21.720	21.702	57,471,180
2020-06-03	18.900	20.400	18.700	20.260	20.244	41,459,352
2020-06-02	18.170	18.280	17.400	18.200	18.185	26,330,811
2020-06-01	17.310	18.039	17.123	17.800	17.786	21,741,961
2020-05-29	16.800	17.520	16.720	17.180	17.166	24,242,891
2020-05-28	18.070	18.130	17.090	17.230	17.216	28,855,100
2020-05-27	18.780	18.840	17.000	18.110	18.095	43,058,719
2020-05-26	17.300	17.970	16.720	17.650	17.636	38,790,059
2020-05-22	15.910	16.000	15.270	15.900	15.887	20,793,270
2020-05-21	16.060	16.440	15.650	15.990	15.977	31,416,350
2020-05-20	15.810	16.580	15.700	16.500	16.487	37,198,328
2020-05-19	15.340	15.690	14.640	15.160	15.148	24,387,260
2020-05-18	14.850	15.420	14.530	15.310	15.298	32,223,400
2020-05-15	13.410	14.070	13.200	13.850	13.839	25,530,420
2020-05-14	12.230	13.570	11.770	13.520	13.509	33,336,039
2020-05-13	13.800	13.840	12.500	12.680	12.670	35,509,520

← NewerPage 27 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.