MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	14.900	15.060	14.710	14.750	13.934	5,750,695
2013-06-13	14.690	15.000	14.510	14.960	14.132	8,075,098
2013-06-12	14.960	15.060	14.680	14.760	13.943	8,299,083
2013-06-11	14.920	14.960	14.720	14.790	13.972	5,932,372
2013-06-10	15.030	15.370	14.960	15.180	14.340	7,432,471
2013-06-07	14.710	15.030	14.595	14.950	14.123	7,156,546
2013-06-06	14.420	14.710	14.320	14.580	13.773	11,037,700
2013-06-05	14.850	14.910	14.290	14.520	13.717	12,400,040
2013-06-04	15.160	15.330	14.910	15.010	14.179	7,936,541
2013-06-03	15.340	15.425	14.950	15.190	14.350	8,000,033
2013-05-31	15.230	15.495	15.160	15.170	14.331	8,627,909
2013-05-30	15.150	15.450	15.030	15.330	14.482	11,317,350
2013-05-29	15.210	15.300	14.960	15.090	14.255	8,638,900
2013-05-28	15.250	15.490	15.225	15.270	14.425	8,611,851
2013-05-24	14.830	14.990	14.700	14.930	14.104	7,646,342
2013-05-23	14.700	15.020	14.485	14.930	14.104	10,109,960
2013-05-22	15.510	15.703	14.910	15.080	14.246	11,827,190
2013-05-21	15.550	15.690	15.450	15.540	14.680	5,023,810
2013-05-20	15.360	15.660	15.270	15.500	14.642	6,952,838
2013-05-17	15.270	15.430	15.210	15.340	14.491	8,628,770
2013-05-16	15.440	15.600	15.230	15.260	14.416	7,974,339
2013-05-15	15.730	15.851	15.270	15.440	14.586	13,440,170
2013-05-14	15.720	15.950	15.720	15.860	14.982	10,328,130
2013-05-13	15.620	15.780	15.430	15.700	14.831	9,237,267
2013-05-10	15.150	15.800	15.130	15.610	14.746	21,009,619
2013-05-09	14.830	15.330	14.680	15.140	14.302	23,546,330
2013-05-08	14.680	14.780	14.510	14.700	13.887	8,010,868
2013-05-07	14.870	14.900	14.590	14.710	13.896	9,322,097
2013-05-06	14.740	14.820	14.660	14.810	13.991	7,951,027
2013-05-03	14.660	14.890	14.580	14.660	13.849	12,153,620
2013-05-02	14.410	14.900	14.350	14.550	13.745	36,689,754
2013-05-01	14.070	14.070	13.500	13.800	13.036	14,227,730
2013-04-30	13.750	14.150	13.650	14.120	13.339	15,322,940
2013-04-29	13.580	13.790	13.540	13.740	12.980	11,317,560
2013-04-26	13.480	13.710	13.350	13.520	12.772	13,146,770
2013-04-25	13.100	13.740	13.060	13.530	12.781	16,765,730
2013-04-24	12.750	13.100	12.740	13.030	12.309	10,020,920
2013-04-23	12.450	12.760	12.370	12.750	12.045	7,988,088
2013-04-22	12.290	12.390	12.110	12.330	11.648	4,961,615
2013-04-19	12.150	12.230	12.080	12.230	11.553	4,486,301
2013-04-18	12.490	12.530	12.010	12.060	11.393	9,041,352
2013-04-17	12.350	12.460	11.965	12.450	11.761	11,229,000
2013-04-16	12.440	12.565	12.360	12.490	11.799	6,949,946
2013-04-15	12.880	12.900	12.150	12.270	11.591	11,534,830
2013-04-12	12.780	13.050	12.700	13.040	12.318	5,516,308
2013-04-11	12.950	13.050	12.840	12.860	12.148	6,009,837
2013-04-10	12.760	13.000	12.720	12.930	12.215	10,845,950
2013-04-09	12.470	12.790	12.410	12.640	11.941	10,116,130
2013-04-08	12.000	12.380	12.000	12.360	11.676	10,508,740
2013-04-05	12.040	12.040	11.720	11.990	11.327	13,619,270
2013-04-04	12.220	12.315	12.040	12.270	11.591	7,659,355
2013-04-03	12.410	12.580	12.020	12.220	11.544	12,130,180
2013-04-02	12.900	12.960	12.360	12.480	11.789	13,265,700
2013-04-01	13.100	13.151	12.740	12.820	12.111	7,696,209
2013-03-28	13.000	13.200	13.000	13.150	12.422	5,758,751
2013-03-27	13.100	13.170	12.960	12.960	12.243	10,274,910
2013-03-26	13.160	13.300	13.070	13.140	12.413	10,282,530
2013-03-25	13.150	13.340	12.980	13.140	12.413	8,112,970
2013-03-22	12.890	13.230	12.840	13.060	12.337	8,542,846
2013-03-21	12.860	13.050	12.770	12.780	12.073	6,649,896

← NewerPage 57 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.