MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	18.960	19.070	18.900	19.040	17.986	7,063,987
2013-09-09	18.560	18.890	18.550	18.740	17.703	8,690,898
2013-09-06	18.400	18.620	18.150	18.420	17.401	8,499,654
2013-09-05	18.250	18.520	18.250	18.290	17.278	8,467,350
2013-09-04	17.960	18.560	17.950	18.250	17.240	11,264,900
2013-09-03	17.910	18.070	17.860	17.970	16.976	7,803,365
2013-08-30	17.900	17.950	17.570	17.690	16.711	6,668,002
2013-08-29	17.720	17.950	17.690	17.780	16.796	5,205,037
2013-08-28	17.510	17.750	17.300	17.680	16.702	8,073,952
2013-08-27	17.830	17.980	17.315	17.360	16.399	10,675,040
2013-08-26	17.990	18.540	17.990	18.150	17.146	8,637,962
2013-08-23	17.870	18.010	17.760	18.000	17.004	7,407,413
2013-08-22	17.590	17.850	17.500	17.820	16.834	9,542,856
2013-08-21	17.240	17.560	17.190	17.460	16.494	9,484,560
2013-08-20	17.160	17.320	17.040	17.240	16.286	6,321,803
2013-08-19	17.180	17.600	17.080	17.200	16.248	6,227,123
2013-08-16	17.100	17.280	17.080	17.190	16.239	6,122,181
2013-08-15	17.230	17.250	16.970	17.140	16.192	6,750,872
2013-08-14	17.300	17.480	17.230	17.360	16.399	6,242,634
2013-08-13	17.360	17.450	17.110	17.370	16.409	7,160,738
2013-08-12	17.190	17.440	17.080	17.230	16.277	4,606,379
2013-08-09	17.450	17.490	17.010	17.250	16.296	7,230,808
2013-08-08	17.390	17.570	17.320	17.490	16.522	10,483,940
2013-08-07	16.950	17.490	16.860	17.280	16.324	15,098,120
2013-08-06	17.540	17.670	16.750	16.910	15.974	23,539,840
2013-08-05	16.390	16.560	16.270	16.550	15.634	9,461,744
2013-08-02	16.720	16.750	16.310	16.450	15.540	11,674,660
2013-08-01	16.460	16.990	16.460	16.850	15.918	9,676,957
2013-07-31	16.420	16.520	16.280	16.310	15.408	7,782,767
2013-07-30	16.070	16.520	16.030	16.350	15.445	7,802,085
2013-07-29	15.960	16.140	15.870	15.960	15.077	4,072,583
2013-07-26	15.700	16.000	15.620	15.940	15.058	5,179,810
2013-07-25	16.010	16.140	15.610	15.830	14.954	10,960,660
2013-07-24	16.300	16.500	15.980	16.070	15.181	6,280,929
2013-07-23	16.200	16.450	16.100	16.120	15.228	5,588,502
2013-07-22	16.050	16.240	15.960	16.160	15.266	4,329,963
2013-07-19	16.160	16.250	15.980	16.180	15.285	5,955,033
2013-07-18	15.710	16.250	15.710	16.180	15.285	9,544,136
2013-07-17	15.720	15.780	15.600	15.690	14.822	6,467,676
2013-07-16	15.760	15.910	15.560	15.700	14.831	6,204,541
2013-07-15	15.320	15.800	15.230	15.720	14.850	9,875,549
2013-07-12	15.280	15.500	15.210	15.260	14.416	7,005,595
2013-07-11	15.640	15.670	15.050	15.260	14.416	16,901,420
2013-07-10	15.470	15.500	15.210	15.350	14.501	7,361,206
2013-07-09	15.740	15.740	15.350	15.440	14.586	8,321,283
2013-07-08	15.520	15.900	15.460	15.570	14.708	10,976,240
2013-07-05	15.100	15.490	15.020	15.370	14.520	9,151,261
2013-07-03	14.770	14.990	14.650	14.930	14.104	2,726,528
2013-07-02	15.050	15.290	14.800	14.870	14.047	8,793,838
2013-07-01	15.050	15.280	15.030	15.080	14.246	9,221,834
2013-06-28	14.410	14.880	14.400	14.780	13.962	9,294,329
2013-06-27	14.540	14.685	14.420	14.470	13.669	5,887,633
2013-06-26	14.160	14.650	14.140	14.320	13.528	17,106,420
2013-06-25	13.480	13.870	13.480	13.700	12.942	8,900,114
2013-06-24	13.540	13.540	12.870	13.250	12.517	17,156,650
2013-06-21	14.180	14.250	13.600	13.810	13.046	10,689,300
2013-06-20	14.800	14.800	13.960	14.060	13.282	16,199,440
2013-06-19	15.060	15.240	14.920	14.990	14.161	7,135,739
2013-06-18	14.980	15.190	14.960	15.100	14.264	6,469,088
2013-06-17	14.800	15.145	14.800	14.940	14.113	7,795,954

← NewerPage 56 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.