MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	11.520	11.670	11.510	11.660	11.015	5,379,272
2012-12-19	11.600	11.720	11.540	11.540	10.901	9,039,011
2012-12-18	11.520	11.650	11.350	11.630	10.987	11,368,260
2012-12-17	11.410	11.460	11.270	11.420	10.788	7,659,386
2012-12-14	11.390	11.530	11.330	11.380	10.750	7,544,471
2012-12-13	11.350	11.490	11.330	11.430	10.798	8,820,305
2012-12-12	11.020	11.440	11.010	11.320	10.694	13,487,560
2012-12-11	10.910	11.150	10.850	10.930	10.325	12,314,360
2012-12-10	10.880	10.950	10.810	10.910	10.306	6,923,015
2012-12-07	10.870	11.000	10.720	10.930	10.325	14,411,190
2012-12-06	9.990	10.990	9.950	10.970	10.363	38,574,391
2012-12-05	9.960	10.030	9.860	9.970	9.418	8,194,459
2012-12-04	10.020	10.050	9.830	9.920	9.371	12,382,320
2012-12-03	10.180	10.280	10.100	10.170	9.607	8,131,791
2012-11-30	10.050	10.150	10.020	10.150	9.588	9,003,314
2012-11-29	10.090	10.150	9.940	10.010	9.456	9,999,676
2012-11-28	9.850	10.000	9.800	9.990	9.437	7,506,756
2012-11-27	9.920	10.030	9.850	9.860	9.314	8,959,186
2012-11-26	9.950	9.990	9.820	9.820	9.277	7,701,046
2012-11-23	9.910	10.030	9.870	9.990	9.437	4,916,047
2012-11-21	9.660	9.910	9.610	9.890	9.343	9,756,532
2012-11-20	9.680	9.730	9.470	9.640	9.107	7,401,574
2012-11-19	9.760	9.900	9.550	9.600	9.069	12,861,650
2012-11-16	9.890	10.040	9.440	9.640	9.107	24,654,910
2012-11-15	9.310	9.490	9.300	9.370	8.852	9,827,393
2012-11-14	9.540	9.580	9.150	9.300	8.785	11,277,800
2012-11-13	9.520	9.720	9.410	9.450	8.927	9,536,123
2012-11-12	10.030	10.060	9.590	9.590	9.059	11,975,850
2012-11-09	9.800	10.050	9.760	10.010	9.456	9,232,233
2012-11-08	10.060	10.150	9.745	9.780	9.239	11,557,190
2012-11-07	10.280	10.290	10.010	10.060	9.503	10,559,400
2012-11-06	10.180	10.360	10.140	10.310	9.740	9,324,658
2012-11-05	10.220	10.240	9.980	10.100	9.541	10,917,210
2012-11-02	10.490	10.580	10.220	10.250	9.683	9,667,999
2012-11-01	10.300	10.510	10.200	10.470	9.891	9,589,089
2012-10-31	10.400	10.500	10.100	10.310	9.740	15,327,470
2012-10-26	10.820	10.930	10.550	10.590	10.004	7,131,409
2012-10-25	10.910	10.980	10.810	10.880	10.278	7,057,090
2012-10-24	10.850	10.890	10.600	10.640	10.051	6,563,752
2012-10-23	10.790	10.800	10.615	10.740	10.146	8,412,236
2012-10-22	11.110	11.220	10.850	11.010	10.401	8,234,081
2012-10-19	11.100	11.260	10.930	11.060	10.448	13,311,160
2012-10-18	11.500	11.500	11.030	11.170	10.552	22,556,510
2012-10-17	10.600	10.950	10.570	10.920	10.316	8,374,384
2012-10-16	10.450	10.750	10.420	10.710	10.117	10,768,930
2012-10-15	10.330	10.430	10.210	10.380	9.806	5,846,371
2012-10-12	10.270	10.405	10.175	10.250	9.683	6,780,147
2012-10-11	10.250	10.365	10.150	10.270	9.702	5,963,124
2012-10-10	10.410	10.480	10.070	10.170	9.607	12,558,740
2012-10-09	10.390	10.590	10.250	10.450	9.872	9,742,646
2012-10-08	10.470	10.482	10.360	10.420	9.843	6,134,448
2012-10-05	10.620	10.700	10.510	10.540	9.957	6,047,413
2012-10-04	10.580	10.600	10.360	10.470	9.891	7,140,317
2012-10-03	10.670	10.740	10.515	10.570	9.985	7,781,986
2012-10-02	10.840	10.890	10.510	10.580	9.995	10,043,660
2012-10-01	10.750	10.990	10.640	10.690	10.099	7,347,993
2012-09-28	10.880	11.010	10.660	10.750	10.155	8,285,170
2012-09-27	10.600	11.040	10.580	10.880	10.278	11,337,570
2012-09-26	10.440	10.640	10.280	10.540	9.957	6,898,569
2012-09-25	10.810	10.900	10.460	10.460	9.881	7,181,010

← NewerPage 59 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.