MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	11.010	11.130	10.870	10.930	10.325	22,534,439
2010-10-28	11.210	11.260	10.950	11.000	10.391	31,327,119
2010-10-27	11.010	11.120	10.800	10.920	10.316	23,626,150
2010-10-26	10.840	11.160	10.840	10.970	10.363	20,931,369
2010-10-25	11.340	11.400	10.910	10.990	10.382	23,242,260
2010-10-22	11.090	11.320	10.970	11.240	10.618	17,689,600
2010-10-21	11.090	11.390	10.920	11.000	10.391	32,156,561
2010-10-20	10.900	11.060	10.820	10.950	10.344	27,675,160
2010-10-19	11.080	11.210	10.700	10.780	10.184	35,054,879
2010-10-18	11.200	11.400	11.020	11.170	10.552	30,501,641
2010-10-15	11.770	11.775	11.000	11.060	10.448	49,524,719
2010-10-14	12.300	12.330	11.470	11.560	10.920	52,474,160
2010-10-13	12.410	12.530	11.750	12.100	11.430	155,613,203
2010-10-12	13.270	14.100	13.170	13.610	12.857	57,247,207
2010-10-11	13.600	13.790	12.920	13.480	12.734	56,991,398
2010-10-08	11.660	13.690	11.630	13.560	12.810	96,787,148
2010-10-07	11.750	11.760	11.450	11.710	11.062	18,656,080
2010-10-06	11.750	11.920	11.480	11.620	10.977	18,644,811
2010-10-05	11.550	11.750	11.470	11.710	11.062	20,954,240
2010-10-04	11.220	11.670	11.200	11.360	10.731	23,105,740
2010-10-01	11.420	11.440	11.220	11.250	10.628	12,552,100
2010-09-30	11.320	11.450	11.120	11.280	10.656	15,989,190
2010-09-29	11.560	11.560	11.160	11.230	10.609	20,631,250
2010-09-28	11.490	11.550	11.180	11.440	10.807	30,251,439
2010-09-27	10.980	11.480	10.950	11.250	10.628	38,252,047
2010-09-24	10.470	10.770	10.430	10.670	10.080	22,664,660
2010-09-23	10.410	10.570	10.100	10.170	9.607	18,617,490
2010-09-22	10.700	10.840	10.430	10.560	9.976	16,673,561
2010-09-21	10.930	11.080	10.640	10.730	10.136	27,811,211
2010-09-20	10.220	10.930	10.100	10.870	10.269	35,031,047
2010-09-17	10.350	10.410	10.020	10.080	9.522	21,877,260
2010-09-16	10.460	10.500	10.210	10.240	9.673	12,604,240
2010-09-15	10.280	10.540	10.270	10.460	9.881	11,570,170
2010-09-14	10.490	10.540	10.310	10.330	9.758	16,561,820
2010-09-13	10.600	10.620	10.450	10.540	9.957	17,784,891
2010-09-10	10.380	10.540	10.250	10.340	9.768	19,058,180
2010-09-09	10.490	10.630	10.230	10.270	9.702	22,215,650
2010-09-08	9.870	10.280	9.800	10.220	9.655	28,191,840
2010-09-07	9.760	9.840	9.550	9.570	9.040	14,864,240
2010-09-03	9.760	10.150	9.750	9.840	9.296	23,205,029
2010-09-02	9.300	9.530	9.220	9.510	8.984	14,820,410
2010-09-01	9.210	9.350	9.080	9.250	8.738	14,647,460
2010-08-31	9.000	9.140	8.920	9.010	8.511	18,576,631
2010-08-30	9.380	9.440	9.050	9.060	8.559	14,120,970
2010-08-27	9.170	9.500	8.960	9.400	8.880	17,693,170
2010-08-26	9.530	9.590	9.085	9.140	8.634	15,214,700
2010-08-25	9.150	9.400	8.990	9.390	8.870	21,189,551
2010-08-24	9.500	9.500	9.130	9.250	8.738	23,234,939
2010-08-23	10.050	10.070	9.670	9.670	9.135	16,287,850
2010-08-20	9.910	9.950	9.660	9.920	9.371	12,266,430
2010-08-19	10.230	10.260	9.840	9.940	9.390	17,435,340
2010-08-18	10.350	10.360	10.120	10.170	9.607	15,360,500
2010-08-17	10.070	10.480	10.070	10.290	9.721	18,037,580
2010-08-16	10.090	10.130	9.860	9.950	9.399	12,299,460
2010-08-13	10.110	10.220	10.060	10.090	9.532	12,616,830
2010-08-12	10.010	10.240	9.970	10.070	9.513	16,958,670
2010-08-11	10.550	10.650	10.120	10.140	9.579	20,273,420
2010-08-10	10.910	11.000	10.690	10.870	10.269	12,933,980
2010-08-09	10.860	11.120	10.730	11.070	10.457	12,536,190
2010-08-06	10.650	10.810	10.520	10.710	10.117	18,358,580

← NewerPage 68 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.