MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	11.180	11.460	11.010	11.320	10.694	15,759,400
2012-01-06	11.200	11.220	10.965	11.130	10.514	9,082,625
2012-01-05	10.950	11.250	10.900	11.130	10.514	12,440,100
2012-01-04	10.930	11.140	10.850	11.040	10.429	14,717,660
2012-01-03	10.630	11.270	10.600	11.110	10.495	25,881,199
2011-12-30	10.170	10.430	10.150	10.430	9.853	7,531,281
2011-12-29	10.120	10.340	10.070	10.250	9.683	8,578,539
2011-12-28	10.410	10.420	10.050	10.090	9.532	10,309,100
2011-12-27	10.000	10.570	9.930	10.420	9.843	24,993,811
2011-12-23	9.540	9.980	9.530	9.960	9.409	10,937,940
2011-12-22	9.530	9.550	9.420	9.480	8.955	8,259,672
2011-12-21	9.330	9.540	9.230	9.470	8.946	7,602,595
2011-12-20	9.190	9.440	9.150	9.350	8.833	9,736,624
2011-12-19	9.400	9.450	8.950	9.020	8.521	10,875,480
2011-12-16	9.300	9.500	9.200	9.290	8.776	12,461,200
2011-12-15	9.420	9.450	9.100	9.290	8.776	9,710,317
2011-12-14	9.550	9.570	9.110	9.280	8.767	13,862,060
2011-12-13	9.990	10.100	9.480	9.580	9.050	16,376,780
2011-12-12	9.910	9.920	9.660	9.890	9.343	9,759,970
2011-12-09	10.000	10.280	9.950	10.030	9.475	12,591,590
2011-12-08	10.300	10.570	9.870	9.870	9.324	17,912,020
2011-12-07	10.250	10.490	10.080	10.450	9.872	12,527,800
2011-12-06	10.320	10.480	10.100	10.220	9.655	10,466,630
2011-12-05	10.380	10.500	10.210	10.360	9.787	13,167,880
2011-12-02	10.330	10.430	10.110	10.190	9.626	9,944,585
2011-12-01	10.140	10.330	9.910	10.200	9.636	10,093,880
2011-11-30	10.040	10.320	9.970	10.290	9.721	20,301,641
2011-11-29	9.760	9.850	9.500	9.520	8.993	9,080,167
2011-11-28	9.630	9.880	9.610	9.810	9.267	10,327,530
2011-11-25	9.300	9.520	9.250	9.270	8.757	4,915,179
2011-11-23	9.590	9.740	9.300	9.300	8.785	11,421,940
2011-11-22	9.370	9.780	9.330	9.730	9.192	15,133,530
2011-11-21	9.590	9.630	9.350	9.440	8.918	13,736,520
2011-11-18	9.930	9.970	9.700	9.810	9.267	12,996,160
2011-11-17	10.100	10.180	9.640	9.720	9.182	20,305,350
2011-11-16	10.230	10.430	10.060	10.060	9.503	9,504,407
2011-11-15	10.150	10.415	10.020	10.320	9.749	12,190,560
2011-11-14	10.320	10.540	10.170	10.220	9.655	12,452,520
2011-11-11	10.040	10.350	9.950	10.300	9.730	14,148,640
2011-11-10	10.270	10.270	9.570	9.940	9.390	32,118,990
2011-11-09	10.530	10.680	10.020	10.030	9.475	26,862,980
2011-11-08	11.100	11.150	10.680	10.820	10.221	19,587,779
2011-11-07	10.840	11.040	10.720	11.010	10.401	17,574,160
2011-11-04	10.690	10.950	10.640	10.920	10.316	14,614,820
2011-11-03	11.110	11.220	10.250	10.730	10.136	43,570,660
2011-11-02	11.430	11.740	11.200	11.390	10.760	21,414,119
2011-11-01	10.960	11.440	10.760	11.170	10.552	23,107,480
2011-10-31	11.780	12.050	11.520	11.520	10.883	19,572,490
2011-10-28	11.720	12.410	11.710	12.020	11.355	28,139,449
2011-10-27	11.210	11.925	10.980	11.720	11.072	40,770,660
2011-10-26	10.950	11.000	10.380	10.790	10.193	15,966,940
2011-10-25	10.840	10.920	10.470	10.720	10.127	24,508,330
2011-10-24	10.110	10.930	10.030	10.910	10.306	26,610,020
2011-10-21	10.140	10.350	9.890	10.230	9.664	18,222,381
2011-10-20	9.930	10.210	9.730	10.010	9.456	23,027,311
2011-10-19	10.370	10.470	9.880	10.100	9.541	28,875,641
2011-10-18	9.930	10.580	9.810	10.510	9.928	22,482,270
2011-10-17	10.200	10.300	9.950	10.010	9.456	12,771,580
2011-10-14	10.380	10.480	10.020	10.220	9.655	17,604,160
2011-10-13	9.990	10.330	9.730	10.200	9.636	24,183,199

← NewerPage 63 of 79 · 4,734 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.