MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	13.790	13.970	13.730	13.930	13.159	9,958,801
2012-04-02	13.680	13.990	13.570	13.720	12.961	9,933,161
2012-03-30	14.060	14.070	13.500	13.620	12.866	16,245,860
2012-03-29	13.890	14.060	13.620	13.850	13.084	13,605,490
2012-03-28	14.550	14.650	13.910	14.020	13.244	20,410,311
2012-03-27	14.520	14.800	14.500	14.500	13.698	12,234,000
2012-03-26	14.480	14.610	14.400	14.540	13.735	12,415,660
2012-03-23	14.060	14.300	13.880	14.200	13.414	8,642,098
2012-03-22	14.100	14.340	13.990	14.100	13.320	11,333,800
2012-03-21	14.320	14.530	14.280	14.280	13.490	6,684,583
2012-03-20	14.310	14.320	14.050	14.270	13.480	10,839,750
2012-03-19	14.460	14.690	14.390	14.450	13.650	10,683,630
2012-03-16	14.780	14.800	14.330	14.420	13.622	11,473,710
2012-03-15	14.260	14.790	14.120	14.710	13.896	15,975,140
2012-03-14	14.340	14.420	13.920	14.120	13.339	13,165,170
2012-03-13	13.750	14.390	13.720	14.390	13.594	18,959,029
2012-03-12	13.700	13.880	13.410	13.540	12.791	7,036,492
2012-03-09	13.920	13.950	13.615	13.710	12.951	7,334,330
2012-03-08	13.850	13.990	13.740	13.800	13.036	13,297,750
2012-03-07	13.160	13.660	13.160	13.410	12.668	15,081,470
2012-03-06	13.110	13.140	12.950	13.080	12.356	15,704,610
2012-03-05	13.810	13.814	13.350	13.440	12.696	11,865,970
2012-03-02	13.930	14.200	13.820	13.840	13.074	15,344,930
2012-03-01	13.780	14.020	13.710	13.930	13.159	10,553,120
2012-02-29	13.950	14.100	13.700	13.770	13.008	16,261,530
2012-02-28	13.720	14.040	13.400	14.030	13.254	28,850,500
2012-02-27	13.850	14.100	13.640	13.670	12.914	22,370,869
2012-02-24	14.280	14.390	13.880	14.000	13.225	14,106,800
2012-02-23	13.960	14.285	13.745	14.270	13.480	19,770,020
2012-02-22	13.740	14.140	13.610	13.770	13.008	31,779,039
2012-02-21	14.840	14.850	13.985	14.190	13.405	29,574,650
2012-02-17	14.800	14.940	14.640	14.660	13.849	10,045,580
2012-02-16	14.450	14.800	14.420	14.740	13.924	11,711,230
2012-02-15	14.570	14.820	14.440	14.510	13.707	14,295,370
2012-02-14	14.440	14.690	14.400	14.500	13.698	10,699,520
2012-02-13	14.720	14.730	14.400	14.580	13.773	10,480,010
2012-02-10	14.220	14.710	14.180	14.630	13.820	17,729,770
2012-02-09	14.300	14.580	14.070	14.470	13.669	14,458,350
2012-02-08	14.000	14.280	13.980	14.270	13.480	12,588,210
2012-02-07	13.980	14.120	13.830	13.960	13.188	10,821,580
2012-02-06	14.070	14.340	13.660	14.020	13.244	18,839,699
2012-02-03	13.990	14.550	13.920	14.370	13.575	22,931,779
2012-02-02	13.680	13.940	13.550	13.900	13.131	18,615,561
2012-02-01	13.270	13.710	13.110	13.700	12.942	20,493,650
2012-01-31	13.210	13.300	12.910	13.050	12.328	11,107,560
2012-01-30	12.930	13.330	12.710	13.150	12.422	13,229,290
2012-01-27	12.890	13.310	12.800	13.190	12.460	13,574,430
2012-01-26	13.200	13.490	12.950	13.050	12.328	13,675,640
2012-01-25	13.180	13.200	13.000	13.110	12.385	14,154,550
2012-01-24	12.940	13.210	12.760	13.160	12.432	11,626,280
2012-01-23	12.730	13.240	12.650	13.140	12.413	16,763,980
2012-01-20	12.770	12.920	12.570	12.640	11.941	13,050,840
2012-01-19	12.780	12.940	12.740	12.800	12.092	14,023,080
2012-01-18	12.340	12.750	12.280	12.730	12.026	18,387,570
2012-01-17	12.400	12.630	12.190	12.250	11.572	15,487,560
2012-01-13	12.020	12.400	11.880	12.350	11.667	16,634,730
2012-01-12	11.970	12.220	11.730	12.130	11.459	17,892,109
2012-01-11	11.300	12.000	11.290	11.960	11.298	21,412,609
2012-01-10	11.480	11.690	11.380	11.440	10.807	11,577,980
2012-01-09	11.180	11.460	11.010	11.320	10.694	15,759,400

← NewerPage 62 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.