MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	10.600	10.880	10.520	10.680	10.089	8,740,504
2012-09-21	10.910	10.960	10.700	10.720	10.127	9,591,064
2012-09-20	10.960	11.080	10.760	10.790	10.193	9,899,476
2012-09-19	11.120	11.320	11.070	11.160	10.543	5,412,178
2012-09-18	10.980	11.140	10.940	11.050	10.439	7,597,134
2012-09-17	11.370	11.380	11.140	11.230	10.609	6,935,401
2012-09-14	11.430	11.780	11.320	11.410	10.779	13,935,970
2012-09-13	10.920	11.350	10.740	11.280	10.656	12,635,490
2012-09-12	10.910	11.030	10.780	10.960	10.354	10,241,990
2012-09-11	10.840	10.980	10.640	10.780	10.184	11,571,450
2012-09-10	10.830	11.040	10.730	10.920	10.316	19,916,689
2012-09-07	10.320	10.800	10.310	10.700	10.108	11,934,060
2012-09-06	9.910	10.400	9.880	10.330	9.758	12,916,290
2012-09-05	9.790	9.870	9.700	9.770	9.229	6,246,187
2012-09-04	9.960	9.980	9.670	9.760	9.220	6,524,497
2012-08-31	9.910	10.120	9.780	9.860	9.314	6,588,511
2012-08-30	10.050	10.090	9.800	9.830	9.286	7,094,073
2012-08-29	10.090	10.170	10.060	10.150	9.588	5,018,174
2012-08-28	10.040	10.170	10.010	10.040	9.484	8,071,068
2012-08-27	10.360	10.380	10.060	10.100	9.541	6,877,513
2012-08-24	10.250	10.350	10.200	10.310	9.740	5,613,251
2012-08-23	10.500	10.570	10.250	10.290	9.721	6,167,713
2012-08-22	10.490	10.650	10.360	10.500	9.919	6,837,512
2012-08-21	10.650	10.740	10.410	10.480	9.900	8,147,689
2012-08-20	10.710	10.770	10.495	10.600	10.013	9,419,061
2012-08-17	10.440	10.605	10.370	10.520	9.938	9,704,247
2012-08-16	10.230	10.450	10.150	10.370	9.796	8,303,605
2012-08-15	9.870	10.250	9.870	10.210	9.645	9,902,928
2012-08-14	9.980	10.130	9.930	9.960	9.409	10,120,950
2012-08-13	9.700	9.960	9.690	9.940	9.390	11,284,920
2012-08-10	9.630	9.680	9.510	9.670	9.135	7,377,764
2012-08-09	9.860	9.960	9.570	9.620	9.088	10,275,190
2012-08-08	9.850	9.940	9.700	9.820	9.277	12,094,050
2012-08-07	9.790	10.360	9.700	10.080	9.522	31,565,699
2012-08-06	9.300	9.510	9.120	9.380	8.861	13,124,870
2012-08-03	9.130	9.340	9.060	9.260	8.748	8,816,246
2012-08-02	9.170	9.200	8.830	9.000	8.502	16,413,600
2012-08-01	9.610	9.625	9.360	9.420	8.899	6,751,712
2012-07-31	9.510	9.600	9.375	9.520	8.993	7,376,590
2012-07-30	9.500	9.600	9.350	9.480	8.955	6,644,248
2012-07-27	9.280	9.530	9.230	9.440	8.918	10,916,310
2012-07-26	9.200	9.290	9.000	9.220	8.710	12,403,200
2012-07-25	9.500	9.520	9.130	9.200	8.691	10,408,810
2012-07-24	9.800	9.850	9.260	9.400	8.880	15,061,410
2012-07-23	9.735	9.820	9.530	9.770	9.229	11,031,840
2012-07-20	10.170	10.470	9.780	9.780	9.239	15,295,940
2012-07-19	10.260	10.390	10.140	10.320	9.749	8,060,679
2012-07-18	10.010	10.440	9.990	10.150	9.588	13,450,950
2012-07-17	9.890	10.160	9.740	10.050	9.494	12,294,450
2012-07-16	9.910	9.910	9.720	9.760	9.220	7,720,335
2012-07-13	9.890	9.900	9.730	9.800	9.258	9,308,303
2012-07-12	10.080	10.090	9.750	9.750	9.211	20,277,119
2012-07-11	10.340	10.455	10.140	10.210	9.645	10,484,310
2012-07-10	10.610	10.650	10.260	10.370	9.796	6,930,308
2012-07-09	10.770	10.770	10.400	10.500	9.919	7,800,969
2012-07-06	10.830	10.942	10.680	10.830	10.231	6,100,907
2012-07-05	11.100	11.130	10.880	10.990	10.382	7,981,922
2012-07-03	11.060	11.220	11.050	11.130	10.514	3,241,070
2012-07-02	11.050	11.330	11.010	11.050	10.439	5,231,819
2012-06-29	11.110	11.290	10.890	11.160	10.543	10,462,870

← NewerPage 60 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.