MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	19.200	19.865	19.170	19.710	18.619	9,933,440
2013-12-03	19.190	19.500	19.070	19.260	18.194	8,785,259
2013-12-02	19.220	19.550	19.190	19.230	18.166	7,480,522
2013-11-29	19.240	19.420	19.090	19.190	18.128	4,107,028
2013-11-27	18.850	19.250	18.688	19.180	18.119	7,844,490
2013-11-26	18.860	19.070	18.780	18.830	17.788	4,994,361
2013-11-25	18.900	19.085	18.800	18.840	17.798	5,838,651
2013-11-22	18.980	19.020	18.700	18.820	17.779	4,434,899
2013-11-21	18.430	18.950	18.430	18.890	17.845	9,535,290
2013-11-20	18.700	18.930	18.400	18.440	17.420	9,384,901
2013-11-19	19.180	19.250	18.540	18.570	17.542	12,505,050
2013-11-18	19.510	19.670	19.170	19.250	18.185	7,189,492
2013-11-15	19.550	19.653	19.310	19.450	18.374	5,875,879
2013-11-14	19.790	19.820	19.500	19.560	18.478	5,847,185
2013-11-13	19.310	19.715	19.220	19.700	18.610	8,024,176
2013-11-12	19.230	19.400	19.090	19.260	18.194	6,009,834
2013-11-11	19.110	19.385	19.000	19.200	18.138	4,498,141
2013-11-08	18.690	19.110	18.550	19.090	18.034	7,044,595
2013-11-07	19.250	19.250	18.490	18.580	17.552	9,143,388
2013-11-06	19.190	19.410	19.000	19.100	18.043	6,301,666
2013-11-05	19.260	19.400	19.060	19.150	18.090	7,137,839
2013-11-04	19.460	19.540	19.210	19.290	18.223	7,355,133
2013-11-01	19.090	19.500	18.960	19.300	18.232	13,836,770
2013-10-31	19.490	19.800	18.560	19.040	17.986	32,907,770
2013-10-30	20.390	20.600	20.000	20.290	19.167	11,382,310
2013-10-29	19.990	20.240	19.740	20.220	19.101	6,862,124
2013-10-28	20.350	20.350	19.750	19.950	18.846	10,051,800
2013-10-25	20.700	20.720	20.160	20.310	19.186	9,061,100
2013-10-24	20.170	20.715	20.140	20.640	19.498	8,132,913
2013-10-23	20.480	20.500	20.050	20.060	18.950	7,054,628
2013-10-22	20.760	20.890	20.240	20.570	19.432	9,893,936
2013-10-21	20.690	20.900	20.630	20.770	19.621	7,929,185
2013-10-18	20.910	20.980	20.600	20.690	19.545	10,605,700
2013-10-17	20.690	20.801	20.510	20.780	19.630	5,647,790
2013-10-16	20.760	20.900	20.600	20.690	19.545	9,206,814
2013-10-15	20.690	20.900	20.422	20.560	19.422	10,490,720
2013-10-14	20.340	20.700	20.250	20.590	19.451	9,076,826
2013-10-11	20.430	20.800	20.310	20.460	19.328	10,386,050
2013-10-10	20.350	20.610	20.210	20.340	19.215	8,145,295
2013-10-09	20.080	20.360	19.400	20.030	18.922	11,756,910
2013-10-08	20.365	20.610	19.580	19.940	18.837	14,126,820
2013-10-07	20.390	20.760	20.300	20.380	19.252	5,298,658
2013-10-04	20.650	20.830	20.560	20.590	19.451	5,331,953
2013-10-03	20.810	20.900	20.210	20.580	19.441	7,717,542
2013-10-02	20.590	20.810	20.510	20.700	19.555	5,332,248
2013-10-01	20.540	20.820	20.450	20.740	19.592	6,501,690
2013-09-30	19.970	20.620	19.530	20.440	19.309	9,834,393
2013-09-27	20.220	20.240	19.990	20.220	19.101	6,127,585
2013-09-26	20.220	20.410	20.160	20.270	19.148	5,122,058
2013-09-25	20.140	20.320	20.030	20.200	19.082	7,044,437
2013-09-24	19.900	20.410	19.750	20.140	19.026	7,752,374
2013-09-23	19.940	20.030	19.510	19.860	18.761	7,385,679
2013-09-20	20.130	20.160	19.870	19.920	18.818	10,268,570
2013-09-19	19.920	20.300	19.830	20.180	19.063	12,899,070
2013-09-18	19.780	19.880	19.370	19.770	18.676	9,604,634
2013-09-17	19.310	19.600	19.220	19.550	18.468	5,210,696
2013-09-16	19.660	19.800	19.220	19.300	18.232	8,948,727
2013-09-13	19.100	19.350	18.930	19.290	18.223	8,680,353
2013-09-12	19.150	19.220	18.700	18.870	17.826	6,325,173
2013-09-11	19.090	19.170	18.830	19.100	18.043	8,269,816

← NewerPage 55 of 79 · 4,733 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.