MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	13.530	13.540	13.260	13.390	12.649	12,424,530
2011-04-20	13.660	13.790	13.330	13.400	12.659	26,712,150
2011-04-19	13.800	13.840	13.210	13.300	12.564	23,128,311
2011-04-18	13.790	13.860	13.410	13.770	13.008	21,285,510
2011-04-15	13.940	14.040	13.850	14.000	13.225	14,165,270
2011-04-14	13.680	14.100	13.670	13.940	13.169	32,281,939
2011-04-13	13.050	13.800	13.000	13.700	12.942	58,036,527
2011-04-12	12.600	12.690	12.410	12.610	11.912	16,880,350
2011-04-11	13.200	13.210	12.680	12.760	12.054	18,352,539
2011-04-08	13.310	13.330	13.010	13.150	12.422	22,940,000
2011-04-07	13.430	13.580	13.190	13.220	12.489	14,408,510
2011-04-06	13.450	13.460	13.270	13.440	12.696	8,519,818
2011-04-05	13.320	13.430	13.240	13.330	12.592	11,648,900
2011-04-04	13.370	13.460	13.170	13.260	12.526	12,667,060
2011-04-01	13.420	13.600	12.950	13.260	12.526	21,689,061
2011-03-31	13.050	13.160	12.890	13.150	12.422	17,844,369
2011-03-30	12.970	13.290	12.820	13.170	12.441	16,325,840
2011-03-29	12.890	12.960	12.750	12.860	12.148	9,002,741
2011-03-28	13.320	13.350	12.880	12.890	12.177	16,378,680
2011-03-25	13.580	13.680	13.190	13.220	12.489	23,235,141
2011-03-24	12.850	13.160	12.740	13.100	12.375	20,624,330
2011-03-23	12.740	12.800	12.500	12.690	11.988	16,365,150
2011-03-22	12.970	13.190	12.770	12.770	12.063	19,102,670
2011-03-21	12.650	12.930	12.560	12.890	12.177	17,226,119
2011-03-18	12.810	12.940	12.470	12.480	11.789	14,296,970
2011-03-17	12.630	12.800	12.540	12.640	11.941	16,948,180
2011-03-16	12.660	12.800	12.260	12.330	11.648	25,413,850
2011-03-15	12.220	12.770	12.150	12.690	11.988	21,154,801
2011-03-14	12.900	13.000	12.620	12.810	12.101	14,331,880
2011-03-11	12.610	13.170	12.550	13.060	12.337	20,470,850
2011-03-10	13.340	13.340	12.750	12.870	12.158	33,942,219
2011-03-09	13.580	13.850	13.400	13.520	12.772	18,070,150
2011-03-08	13.450	13.680	13.420	13.570	12.819	11,988,230
2011-03-07	13.750	13.750	13.280	13.440	12.696	22,400,131
2011-03-04	13.960	13.960	13.600	13.760	12.999	14,729,490
2011-03-03	13.630	13.990	13.510	13.840	13.074	19,304,891
2011-03-02	13.490	13.720	13.280	13.400	12.659	19,938,039
2011-03-01	14.030	14.060	13.490	13.580	12.829	22,969,500
2011-02-28	14.200	14.330	13.900	13.940	13.169	16,546,910
2011-02-25	13.770	14.110	13.720	14.060	13.282	19,169,600
2011-02-24	13.480	13.720	13.210	13.620	12.866	22,013,551
2011-02-23	13.850	13.920	13.100	13.490	12.744	36,639,969
2011-02-22	14.400	14.560	13.920	13.930	13.159	35,249,168
2011-02-18	15.010	15.020	14.700	14.820	14.000	19,980,330
2011-02-17	15.000	15.060	14.900	14.940	14.113	14,489,350
2011-02-16	15.140	15.230	14.980	15.060	14.227	21,384,070
2011-02-15	15.000	15.160	14.950	15.090	14.255	18,824,000
2011-02-14	15.150	15.330	14.830	15.070	14.236	49,517,820
2011-02-11	15.870	15.940	15.440	15.540	14.680	36,363,152
2011-02-10	15.580	15.920	15.300	15.780	14.907	25,338,430
2011-02-09	15.680	15.740	15.380	15.700	14.831	18,961,400
2011-02-08	15.630	15.910	15.450	15.690	14.822	42,622,699
2011-02-07	14.881	15.170	14.630	14.940	14.113	17,158,510
2011-02-04	15.040	15.040	14.720	14.810	13.991	16,056,200
2011-02-03	15.240	15.430	14.930	15.150	14.312	17,569,211
2011-02-02	15.110	15.335	14.840	15.200	14.359	16,030,000
2011-02-01	15.050	15.260	14.950	15.090	14.255	19,639,789
2011-01-31	14.560	15.050	14.490	14.830	14.009	19,294,439
2011-01-28	15.190	15.280	14.480	14.490	13.688	28,101,900
2011-01-27	15.380	15.380	14.850	15.200	14.359	21,239,439

← NewerPage 66 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.