MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	12.870	13.000	12.790	12.950	12.233	8,856,778
2013-03-19	13.100	13.170	12.640	12.780	12.073	10,944,370
2013-03-18	12.900	13.188	12.800	13.030	12.309	7,555,949
2013-03-15	13.160	13.220	12.980	13.160	12.432	17,270,770
2013-03-14	12.440	13.500	12.410	13.250	12.517	47,074,129
2013-03-13	12.370	12.490	12.260	12.410	11.723	4,092,898
2013-03-12	12.430	12.470	12.305	12.350	11.667	3,692,869
2013-03-11	12.430	12.610	12.330	12.450	11.761	7,624,624
2013-03-08	12.530	12.560	12.320	12.370	11.686	7,811,237
2013-03-07	12.340	12.550	12.300	12.440	11.752	7,743,019
2013-03-06	12.150	12.350	12.110	12.210	11.534	7,800,436
2013-03-05	12.240	12.380	12.060	12.090	11.421	8,866,685
2013-03-04	12.370	12.420	12.000	12.160	11.487	12,993,500
2013-03-01	12.420	12.590	12.330	12.430	11.742	7,233,727
2013-02-28	12.440	12.700	12.400	12.490	11.799	7,704,098
2013-02-27	12.170	12.500	12.160	12.480	11.789	9,969,473
2013-02-26	12.220	12.290	11.935	12.110	11.440	10,202,940
2013-02-25	12.550	12.770	12.131	12.190	11.516	12,155,170
2013-02-22	12.410	12.510	12.260	12.420	11.733	9,889,461
2013-02-21	12.500	12.500	12.010	12.370	11.686	16,902,670
2013-02-20	12.910	13.140	12.510	12.540	11.846	15,965,400
2013-02-19	12.920	12.960	12.620	12.740	12.035	20,403,801
2013-02-15	13.230	13.330	12.830	12.880	12.167	13,288,300
2013-02-14	13.240	13.295	13.180	13.290	12.555	5,536,626
2013-02-13	13.450	13.470	13.240	13.340	12.602	7,762,187
2013-02-12	13.050	13.360	13.030	13.320	12.583	9,386,695
2013-02-11	13.500	13.590	13.020	13.050	12.328	16,176,590
2013-02-08	12.990	13.560	12.960	13.510	12.762	20,787,410
2013-02-07	12.920	13.050	12.740	12.940	12.224	11,812,310
2013-02-06	12.800	13.020	12.760	12.990	12.271	10,371,990
2013-02-05	12.790	13.080	12.740	12.970	12.252	7,602,627
2013-02-04	12.840	12.980	12.700	12.770	12.063	7,370,866
2013-02-01	12.780	13.010	12.700	12.960	12.243	8,688,564
2013-01-31	12.710	12.800	12.600	12.770	12.063	10,085,310
2013-01-30	12.520	12.820	12.520	12.570	11.874	10,478,470
2013-01-29	12.660	12.790	12.500	12.620	11.922	17,035,119
2013-01-28	13.040	13.290	12.810	12.980	12.262	14,560,850
2013-01-25	13.030	13.110	12.900	13.000	12.281	10,625,110
2013-01-24	12.920	13.110	12.855	12.970	12.252	8,958,189
2013-01-23	13.070	13.110	12.860	12.940	12.224	7,710,367
2013-01-22	12.855	13.080	12.770	13.060	12.337	9,676,338
2013-01-18	12.830	12.930	12.760	12.890	12.177	6,358,699
2013-01-17	12.990	13.130	12.790	12.960	12.243	10,358,810
2013-01-16	13.010	13.110	12.850	12.980	12.262	11,172,500
2013-01-15	12.590	13.170	12.590	13.150	12.422	14,773,680
2013-01-14	12.720	12.830	12.600	12.750	12.045	9,460,807
2013-01-11	12.620	12.800	12.580	12.800	12.092	12,463,960
2013-01-10	12.850	12.860	12.320	12.670	11.969	25,264,699
2013-01-09	13.120	13.180	12.770	12.890	12.177	18,146,561
2013-01-08	12.840	13.050	12.710	12.950	12.233	20,627,029
2013-01-07	12.530	12.730	12.450	12.680	11.978	9,185,573
2013-01-04	12.450	12.690	12.440	12.640	11.941	9,495,856
2013-01-03	12.270	12.670	12.170	12.460	11.771	11,209,710
2013-01-02	11.960	12.420	11.920	12.270	11.591	13,731,220
2012-12-31	11.370	11.710	11.320	11.640	10.996	8,554,930
2012-12-28	11.570	11.700	11.390	11.430	10.798	6,955,985
2012-12-27	11.620	11.800	11.470	11.710	11.062	5,966,373
2012-12-26	11.740	11.760	11.580	11.590	10.949	4,465,398
2012-12-24	11.860	11.900	11.630	11.690	11.043	3,513,129
2012-12-21	11.350	11.850	11.270	11.810	11.157	11,425,530

← NewerPage 58 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.