MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	14.730	15.410	14.700	15.250	14.406	26,818,490
2011-01-25	14.930	14.950	14.400	14.580	13.773	28,836,250
2011-01-24	14.950	15.350	14.940	15.100	14.264	23,492,760
2011-01-21	15.330	15.560	14.870	15.000	14.170	29,464,641
2011-01-20	15.660	15.700	15.050	15.330	14.482	34,832,273
2011-01-19	16.570	16.690	15.680	15.830	14.954	33,856,762
2011-01-18	16.820	16.940	16.440	16.640	15.719	18,166,760
2011-01-14	16.500	16.800	16.310	16.760	15.833	27,584,080
2011-01-13	16.290	16.850	16.190	16.290	15.389	38,077,688
2011-01-12	16.400	16.430	16.160	16.330	15.426	21,158,609
2011-01-11	16.460	16.470	15.920	16.290	15.389	37,442,527
2011-01-10	16.500	16.650	16.050	16.330	15.426	42,674,340
2011-01-07	15.720	16.480	15.640	16.350	15.445	69,151,023
2011-01-06	15.530	15.530	15.060	15.220	14.378	22,955,279
2011-01-05	15.240	15.500	15.190	15.470	14.614	24,115,490
2011-01-04	15.510	15.630	15.290	15.340	14.491	26,124,811
2011-01-03	15.230	15.490	15.190	15.380	14.529	28,963,881
2010-12-31	14.780	14.980	14.550	14.850	14.028	16,647,910
2010-12-30	14.930	15.030	14.740	14.820	14.000	9,769,665
2010-12-29	15.000	15.100	14.840	14.920	14.094	17,317,980
2010-12-28	14.880	15.020	14.640	14.900	14.076	15,401,600
2010-12-27	14.480	14.780	14.370	14.770	13.953	13,459,180
2010-12-23	14.660	14.800	14.500	14.670	13.858	19,111,400
2010-12-22	14.940	14.990	14.270	14.730	13.915	36,382,898
2010-12-21	14.570	14.930	14.440	14.890	14.066	37,883,031
2010-12-20	13.840	14.460	13.750	14.340	13.547	40,642,121
2010-12-17	13.330	13.680	13.250	13.640	12.885	32,465,320
2010-12-16	12.850	13.300	12.770	13.260	12.526	27,804,010
2010-12-15	12.900	13.090	12.620	12.720	12.016	23,085,160
2010-12-14	13.250	13.420	12.900	12.950	12.233	26,629,910
2010-12-13	13.410	13.530	13.180	13.180	12.451	22,584,920
2010-12-10	13.430	13.470	13.070	13.250	12.517	27,412,461
2010-12-09	13.670	14.080	13.350	13.390	12.649	54,250,059
2010-12-08	13.700	13.880	13.300	13.780	13.018	46,460,762
2010-12-07	13.510	13.880	13.030	13.510	12.762	51,215,930
2010-12-06	13.410	13.670	13.270	13.270	12.536	29,576,570
2010-12-03	12.820	13.570	12.750	13.500	12.753	43,375,379
2010-12-02	12.450	12.920	12.420	12.850	12.139	35,904,449
2010-12-01	12.540	12.570	12.340	12.380	11.695	19,442,811
2010-11-30	12.110	12.380	12.090	12.220	11.544	16,044,060
2010-11-29	12.280	12.320	12.079	12.260	11.582	16,854,869
2010-11-26	12.320	12.450	12.220	12.330	11.648	8,269,656
2010-11-24	12.380	12.510	12.260	12.440	11.752	19,771,170
2010-11-23	12.390	12.450	12.060	12.170	11.497	27,770,520
2010-11-22	12.430	12.720	12.250	12.710	12.007	32,961,090
2010-11-19	12.090	12.300	11.900	12.150	11.478	21,282,180
2010-11-18	12.200	12.300	12.010	12.060	11.393	25,648,391
2010-11-17	12.410	12.470	11.810	11.820	11.166	32,538,590
2010-11-16	12.830	12.850	12.120	12.370	11.686	42,410,941
2010-11-15	13.170	13.220	12.920	12.930	12.215	35,809,461
2010-11-12	13.320	13.540	12.650	12.920	12.205	46,475,340
2010-11-11	13.230	13.560	13.070	13.280	12.545	34,881,566
2010-11-10	13.210	13.740	13.040	13.375	12.635	59,921,379
2010-11-09	13.290	13.580	12.850	13.000	12.281	72,960,141
2010-11-08	12.470	12.970	12.380	12.920	12.205	85,256,156
2010-11-05	12.380	12.570	12.040	12.110	11.440	39,014,551
2010-11-04	12.500	12.630	12.060	12.320	11.638	49,748,199
2010-11-03	11.080	12.370	11.080	12.310	11.629	102,254,797
2010-11-02	11.000	11.280	10.950	11.150	10.533	30,966,400
2010-11-01	10.960	11.050	10.820	10.920	10.316	20,118,260

← NewerPage 67 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.