MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	15.480	15.750	15.030	15.450	14.595	41,662,391
2011-07-18	14.780	14.863	14.520	14.790	13.972	16,431,289
2011-07-15	14.850	14.950	14.660	14.930	14.104	14,862,020
2011-07-14	15.000	15.070	14.520	14.720	13.906	22,716,779
2011-07-13	14.790	15.070	14.740	14.850	14.028	27,137,949
2011-07-12	14.070	14.780	13.990	14.490	13.688	33,238,070
2011-07-11	14.780	15.250	13.980	14.070	13.291	40,225,281
2011-07-08	14.350	15.030	14.310	14.960	14.132	28,303,320
2011-07-07	14.200	14.990	14.120	14.730	13.915	35,208,512
2011-07-06	13.580	13.970	13.560	13.970	13.197	18,334,100
2011-07-05	13.710	13.790	13.360	13.700	12.942	13,920,590
2011-07-01	13.280	13.880	13.240	13.690	12.933	18,548,119
2011-06-30	12.950	13.400	12.940	13.210	12.479	15,600,570
2011-06-29	13.240	13.280	12.880	12.940	12.224	16,428,260
2011-06-28	12.640	13.140	12.570	12.950	12.233	21,708,580
2011-06-27	12.200	12.610	12.080	12.520	11.827	17,042,189
2011-06-24	12.510	12.699	12.110	12.200	11.525	20,449,900
2011-06-23	12.030	12.500	11.880	12.450	11.761	31,060,600
2011-06-22	12.250	12.530	12.110	12.150	11.478	16,613,840
2011-06-21	12.000	12.480	11.950	12.330	11.648	19,261,240
2011-06-20	11.940	12.040	11.800	11.890	11.232	17,166,320
2011-06-17	12.270	12.400	12.000	12.100	11.430	17,632,260
2011-06-16	12.630	12.760	11.780	12.120	11.449	34,865,449
2011-06-15	12.700	12.890	12.400	12.460	11.771	21,740,590
2011-06-14	12.770	13.080	12.711	12.870	12.158	19,309,859
2011-06-13	12.930	13.180	12.440	12.500	11.808	25,194,289
2011-06-10	12.870	12.940	12.320	12.550	11.856	25,577,910
2011-06-09	12.940	13.140	12.710	13.040	12.318	18,935,789
2011-06-08	13.510	13.530	12.840	12.880	12.167	27,403,420
2011-06-07	13.900	14.090	13.510	13.510	12.762	19,167,180
2011-06-06	14.250	14.350	13.740	13.760	12.999	22,499,230
2011-06-03	14.420	14.490	14.120	14.190	13.405	19,009,930
2011-06-02	14.620	14.860	14.470	14.770	13.953	14,582,370
2011-06-01	14.960	15.190	14.480	14.510	13.707	21,140,730
2011-05-31	15.620	15.650	14.970	15.070	14.236	20,601,980
2011-05-27	15.730	15.800	15.350	15.400	14.548	15,158,330
2011-05-26	15.430	15.780	15.380	15.720	14.850	18,240,711
2011-05-25	14.890	15.722	14.790	15.530	14.671	20,145,631
2011-05-24	14.980	15.150	14.690	14.940	14.113	12,793,710
2011-05-23	15.030	15.180	14.860	14.930	14.104	15,669,600
2011-05-20	15.480	15.660	15.150	15.380	14.529	23,722,090
2011-05-19	15.160	15.540	15.150	15.520	14.661	31,182,240
2011-05-18	14.710	15.150	14.620	15.050	14.217	25,520,900
2011-05-17	14.420	14.570	14.000	14.550	13.745	17,805,859
2011-05-16	14.860	14.940	14.325	14.350	13.556	19,054,289
2011-05-13	14.470	14.980	14.430	14.720	13.906	18,022,561
2011-05-12	14.430	14.700	14.310	14.410	13.613	16,165,140
2011-05-11	14.910	15.150	14.530	14.710	13.896	18,610,400
2011-05-10	14.710	14.970	14.650	14.960	14.132	13,542,800
2011-05-09	14.660	14.950	14.530	14.690	13.877	19,252,410
2011-05-06	14.500	14.770	14.300	14.450	13.650	28,076,580
2011-05-05	14.100	14.490	14.010	14.320	13.528	29,547,381
2011-05-04	13.720	14.490	13.430	14.220	13.433	80,277,211
2011-05-03	12.950	13.030	12.700	12.890	12.177	17,912,391
2011-05-02	12.760	13.140	12.710	13.010	12.290	20,109,260
2011-04-29	12.650	12.790	12.520	12.660	11.960	14,292,040
2011-04-28	12.900	12.940	12.590	12.680	11.978	16,300,380
2011-04-27	12.970	12.990	12.700	12.960	12.243	16,001,310
2011-04-26	13.060	13.130	12.880	13.020	12.300	20,623,561
2011-04-25	13.360	13.440	13.260	13.340	12.602	8,132,522

← NewerPage 65 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.