MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	14.810	15.010	13.810	13.840	13.829	25,007,660
2020-05-11	15.190	15.200	14.610	14.650	14.638	21,349,061
2020-05-08	15.330	15.710	14.880	15.590	15.577	23,502,789
2020-05-07	14.000	15.240	13.960	14.930	14.918	26,180,949
2020-05-06	14.370	14.550	13.860	13.910	13.899	16,904,160
2020-05-05	15.300	15.320	14.230	14.270	14.258	23,022,740
2020-05-04	14.540	15.380	14.030	14.780	14.768	22,999,539
2020-05-01	15.560	15.990	14.910	15.010	14.998	27,992,609
2020-04-30	16.940	17.310	16.210	16.830	16.816	27,893,311
2020-04-29	16.720	17.628	16.480	17.460	17.446	33,001,789
2020-04-28	16.500	16.500	15.091	15.810	15.797	28,916,480
2020-04-27	14.250	15.500	14.100	15.230	15.218	30,512,270
2020-04-24	13.890	14.130	13.500	13.940	13.929	19,165,020
2020-04-23	13.720	14.040	13.620	13.780	13.769	24,742,600
2020-04-22	13.580	13.640	13.135	13.290	13.279	14,067,320
2020-04-21	13.010	13.500	12.790	13.190	13.179	19,203,779
2020-04-20	13.450	14.310	13.350	13.530	13.519	24,091,680
2020-04-17	14.890	14.940	13.740	14.080	14.069	34,046,422
2020-04-16	14.210	14.410	13.465	13.820	13.809	20,950,311
2020-04-15	14.400	14.660	14.010	14.420	14.408	20,144,881
2020-04-14	14.400	15.090	14.020	15.040	15.028	26,957,279
2020-04-13	14.800	14.800	13.400	13.910	13.899	30,428,480
2020-04-09	16.240	16.440	14.050	14.550	14.538	40,500,602
2020-04-08	14.110	15.280	13.870	15.000	14.988	30,180,100
2020-04-07	15.170	15.730	13.400	13.630	13.619	41,110,871
2020-04-06	11.640	13.070	11.620	12.910	12.900	32,592,500
2020-04-03	11.660	11.970	10.000	10.580	10.571	37,802,688
2020-04-02	11.560	12.190	11.220	11.510	11.501	20,579,471
2020-04-01	11.010	12.220	10.600	11.770	11.760	30,333,311
2020-03-31	11.940	12.390	11.550	11.800	11.790	25,953,641
2020-03-30	11.550	12.370	10.500	11.530	11.521	32,826,762
2020-03-27	12.750	12.965	12.100	12.190	12.180	37,027,031
2020-03-26	13.250	15.300	12.870	13.450	13.439	46,218,953
2020-03-25	14.450	14.720	11.600	12.950	12.939	53,358,008
2020-03-24	11.450	12.900	10.660	12.180	12.170	52,043,527
2020-03-23	9.730	9.820	8.921	9.150	9.143	31,171,260
2020-03-20	8.890	11.160	8.670	9.110	9.103	56,192,281
2020-03-19	7.170	9.240	6.450	7.700	7.694	39,224,141
2020-03-18	9.000	9.030	5.900	7.140	7.134	47,723,953
2020-03-17	10.920	11.010	9.000	9.550	9.542	31,209,789
2020-03-16	12.500	14.060	10.220	10.250	10.242	32,036,580
2020-03-13	16.000	16.820	14.030	15.440	15.427	41,141,641
2020-03-12	16.500	17.580	14.845	15.260	15.248	34,800,102
2020-03-11	20.100	20.100	17.750	18.080	18.065	47,149,289
2020-03-10	18.910	21.420	17.900	20.790	20.773	43,886,262
2020-03-09	18.600	19.580	17.530	17.880	17.865	26,213,680
2020-03-06	19.650	21.570	19.360	20.390	20.224	19,551,061
2020-03-05	22.530	22.620	20.440	20.600	20.432	22,895,801
2020-03-04	23.520	23.690	22.465	23.300	23.110	14,876,680
2020-03-03	25.050	25.540	23.100	23.300	23.110	15,690,680
2020-03-02	24.600	25.060	23.260	25.050	24.845	15,648,030
2020-02-28	24.780	25.265	23.900	24.560	24.359	18,396,500
2020-02-27	26.000	27.057	25.125	25.520	25.312	14,395,040
2020-02-26	28.120	28.165	26.470	26.710	26.492	16,980,840
2020-02-25	29.950	30.060	27.750	27.890	27.662	14,198,120
2020-02-24	30.090	30.230	29.480	29.700	29.457	11,664,550
2020-02-21	31.750	31.910	31.230	31.390	31.134	8,037,121
2020-02-20	31.880	32.350	31.700	32.340	32.076	6,731,843
2020-02-19	32.250	32.350	31.945	32.090	31.828	6,107,011
2020-02-18	31.540	32.090	31.500	32.020	31.759	9,386,353

← NewerPage 28 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.