MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	10.550	10.830	10.520	10.790	10.193	7,968,716
2012-06-27	10.580	10.680	10.430	10.630	10.042	5,631,674
2012-06-26	10.560	10.670	10.400	10.580	9.995	7,718,031
2012-06-25	10.840	10.880	10.400	10.490	9.910	9,426,636
2012-06-22	11.080	11.220	10.900	10.990	10.382	9,109,144
2012-06-21	11.240	11.410	10.910	10.970	10.363	7,418,808
2012-06-20	11.200	11.420	11.020	11.240	10.618	9,223,339
2012-06-19	11.000	11.300	10.960	11.140	10.524	10,210,360
2012-06-18	10.790	10.960	10.660	10.910	10.306	6,640,362
2012-06-15	11.130	11.140	10.720	10.800	10.202	13,217,160
2012-06-14	10.980	11.120	10.840	11.100	10.486	8,764,980
2012-06-13	11.130	11.250	10.900	10.980	10.372	6,882,495
2012-06-12	11.090	11.250	10.880	11.240	10.618	7,467,836
2012-06-11	11.600	11.670	11.020	11.040	10.429	7,265,220
2012-06-08	11.150	11.430	10.980	11.390	10.760	7,875,417
2012-06-07	11.510	11.725	11.180	11.210	10.590	14,115,470
2012-06-06	11.100	11.650	11.070	11.220	10.599	17,545,699
2012-06-05	10.350	10.970	10.310	10.920	10.316	11,070,500
2012-06-04	10.420	10.590	10.150	10.410	9.834	12,856,470
2012-06-01	10.500	10.600	10.160	10.370	9.796	15,664,710
2012-05-31	10.900	10.970	10.310	10.830	10.231	14,280,320
2012-05-30	10.920	11.040	10.780	10.920	10.316	8,415,948
2012-05-29	10.910	11.300	10.910	11.170	10.552	7,835,609
2012-05-25	10.850	11.020	10.750	10.800	10.202	5,139,784
2012-05-24	10.870	10.970	10.660	10.840	10.240	9,972,995
2012-05-23	10.610	10.830	10.400	10.770	10.174	8,560,138
2012-05-22	10.910	11.020	10.650	10.720	10.127	14,013,440
2012-05-21	10.370	10.880	10.290	10.870	10.269	15,765,960
2012-05-18	10.440	10.670	10.190	10.330	9.758	16,396,369
2012-05-17	10.960	11.065	10.280	10.400	9.825	13,713,970
2012-05-16	11.120	11.270	10.850	10.910	10.306	11,616,310
2012-05-15	11.260	11.360	10.970	11.010	10.401	11,003,950
2012-05-14	11.480	11.490	11.010	11.140	10.524	9,630,872
2012-05-11	11.410	11.840	11.370	11.630	10.987	6,785,250
2012-05-10	11.920	11.955	11.610	11.660	11.015	7,979,476
2012-05-09	11.590	11.760	11.270	11.650	11.005	11,289,060
2012-05-08	12.080	12.090	11.360	11.810	11.157	22,122,131
2012-05-07	12.340	12.450	12.119	12.160	11.487	11,798,140
2012-05-04	12.830	12.890	12.340	12.470	11.780	15,807,770
2012-05-03	13.100	13.450	12.900	12.920	12.205	24,782,029
2012-05-02	13.360	13.780	13.265	13.550	12.800	11,026,640
2012-05-01	13.440	13.620	13.290	13.290	12.555	7,983,432
2012-04-30	13.690	13.720	13.360	13.420	12.677	7,732,775
2012-04-27	13.730	13.890	13.540	13.780	13.018	9,432,699
2012-04-26	13.420	13.790	13.270	13.780	13.018	11,498,440
2012-04-25	13.260	13.350	13.060	13.350	12.611	8,673,225
2012-04-24	13.300	13.320	12.930	13.060	12.337	9,294,648
2012-04-23	13.250	13.440	13.000	13.120	12.394	14,224,220
2012-04-20	13.880	13.900	13.460	13.520	12.772	10,809,980
2012-04-19	13.850	14.040	13.470	13.770	13.008	15,741,830
2012-04-18	13.810	14.080	13.750	13.750	12.989	9,065,694
2012-04-17	13.870	13.890	13.660	13.810	13.046	7,581,831
2012-04-16	14.010	14.070	13.530	13.720	12.961	9,154,099
2012-04-13	13.820	14.090	13.590	13.920	13.150	12,307,410
2012-04-12	13.610	14.110	13.590	13.860	13.093	12,690,580
2012-04-11	13.360	13.780	13.340	13.600	12.847	11,715,390
2012-04-10	13.640	13.800	13.000	13.070	12.347	18,765,289
2012-04-09	13.360	13.590	13.300	13.510	12.762	8,358,429
2012-04-05	13.520	13.835	13.520	13.600	12.847	9,926,979
2012-04-04	13.750	13.890	13.510	13.550	12.800	14,015,210

← NewerPage 61 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.