MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	10.090	10.520	9.900	9.980	9.428	29,321,631
2011-10-11	9.400	9.980	9.230	9.830	9.286	28,045,600
2011-10-10	9.230	9.730	9.230	9.590	9.059	24,345,760
2011-10-07	9.650	9.770	8.980	9.010	8.511	28,681,240
2011-10-06	9.050	9.510	8.860	9.480	8.955	27,306,510
2011-10-05	8.660	8.820	8.380	8.730	8.247	20,707,750
2011-10-04	8.260	8.760	7.400	8.740	8.256	38,616,992
2011-10-03	9.060	9.340	8.210	8.230	7.775	36,421,754
2011-09-30	9.800	9.880	9.070	9.290	8.776	33,990,168
2011-09-29	10.530	10.530	9.610	9.930	9.381	33,592,887
2011-09-28	10.720	10.971	10.220	10.270	9.702	17,905,350
2011-09-27	10.990	11.180	10.600	10.680	10.089	21,891,301
2011-09-26	10.490	10.660	10.010	10.640	10.051	19,966,529
2011-09-23	10.090	10.480	10.040	10.320	9.749	19,995,240
2011-09-22	10.380	10.500	10.000	10.280	9.711	33,406,801
2011-09-21	11.270	11.430	10.800	10.810	10.212	22,615,490
2011-09-20	11.250	11.570	11.020	11.030	10.420	32,908,020
2011-09-19	10.570	11.000	10.460	10.880	10.278	19,615,619
2011-09-16	10.690	10.850	10.600	10.790	10.193	14,533,920
2011-09-15	10.750	10.760	10.450	10.720	10.127	16,701,830
2011-09-14	10.680	10.820	10.380	10.580	9.995	18,905,920
2011-09-13	10.530	10.761	10.410	10.530	9.947	25,264,010
2011-09-12	9.860	10.420	9.810	10.320	9.749	27,415,500
2011-09-09	10.570	10.800	9.970	10.085	9.527	29,446,369
2011-09-08	10.780	11.100	10.470	10.580	9.995	22,251,580
2011-09-07	10.610	10.900	10.550	10.850	10.250	19,943,150
2011-09-06	9.830	10.370	9.830	10.320	9.749	21,288,520
2011-09-02	10.680	10.690	10.150	10.320	9.749	24,588,400
2011-09-01	11.250	11.440	10.920	10.970	10.363	16,565,350
2011-08-31	11.390	11.530	10.860	11.070	10.457	22,590,850
2011-08-30	10.960	11.320	10.800	11.160	10.543	22,406,289
2011-08-29	10.640	11.160	10.570	11.160	10.543	22,234,270
2011-08-26	9.750	10.380	9.570	10.280	9.711	21,619,180
2011-08-25	10.350	10.650	9.730	9.810	9.267	25,895,740
2011-08-24	9.300	10.280	9.250	10.240	9.673	35,869,219
2011-08-23	9.290	9.400	9.040	9.250	8.738	35,061,848
2011-08-22	9.900	9.920	9.010	9.150	8.644	29,163,051
2011-08-19	9.770	10.100	9.350	9.500	8.974	30,403,420
2011-08-18	10.270	10.600	9.880	10.000	9.447	50,050,871
2011-08-17	11.770	11.970	11.440	11.540	10.901	16,077,090
2011-08-16	11.830	12.070	11.520	11.600	10.958	18,501,289
2011-08-15	11.700	12.080	11.630	12.060	11.393	15,322,360
2011-08-12	11.520	11.950	11.310	11.530	10.892	27,412,170
2011-08-11	10.580	11.420	10.280	11.170	10.552	28,921,660
2011-08-10	10.870	11.120	10.260	10.330	9.758	35,072,527
2011-08-09	12.070	12.070	10.260	11.180	10.561	59,147,102
2011-08-08	11.740	12.110	11.000	11.540	10.901	42,141,719
2011-08-05	13.010	13.180	11.790	12.660	11.960	36,224,781
2011-08-04	13.880	14.190	12.660	12.660	11.960	45,104,660
2011-08-03	14.100	14.310	13.310	14.190	13.405	37,204,848
2011-08-02	15.080	15.250	13.840	13.880	13.112	32,357,760
2011-08-01	15.620	15.740	14.950	15.210	14.368	16,466,721
2011-07-29	15.020	15.420	14.850	15.110	14.274	16,092,370
2011-07-28	15.400	15.740	15.140	15.300	14.453	20,424,391
2011-07-27	15.960	16.050	15.300	15.430	14.576	29,718,660
2011-07-26	15.740	15.910	15.630	15.870	14.992	14,218,200
2011-07-25	15.630	15.970	15.520	15.830	14.954	15,782,830
2011-07-22	15.530	15.980	15.530	15.800	14.926	22,799,740
2011-07-21	15.520	15.790	15.510	15.580	14.718	20,837,061
2011-07-20	15.500	15.650	15.340	15.420	14.567	15,738,550

← NewerPage 64 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.