MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	10.900	11.100	10.700	10.730	10.136	16,984,070
2010-08-04	11.250	11.370	10.920	10.980	10.372	25,621,840
2010-08-03	10.830	11.550	10.770	11.170	10.552	40,109,930
2010-08-02	11.120	11.410	11.010	11.270	10.646	21,859,010
2010-07-30	10.800	11.170	10.660	10.860	10.259	27,676,100
2010-07-29	11.260	11.430	10.820	10.990	10.382	21,120,260
2010-07-28	11.170	11.420	10.900	11.100	10.486	26,762,801
2010-07-27	11.180	11.360	10.850	11.150	10.533	35,637,832
2010-07-26	10.570	10.970	10.360	10.960	10.354	19,888,850
2010-07-23	10.220	10.580	9.280	10.520	9.938	20,028,109
2010-07-22	10.010	10.250	9.970	10.150	9.588	21,645,230
2010-07-21	10.260	10.300	9.650	9.690	9.154	25,369,971
2010-07-20	9.320	10.070	9.280	10.030	9.475	19,114,900
2010-07-19	9.780	9.780	9.310	9.550	9.022	18,775,561
2010-07-16	10.070	10.190	9.520	9.630	9.097	21,026,311
2010-07-15	10.480	10.550	10.070	10.250	9.683	16,825,619
2010-07-14	10.420	10.610	10.200	10.420	9.843	20,372,980
2010-07-13	10.120	10.520	10.010	10.400	9.825	27,000,240
2010-07-12	9.980	10.180	9.778	9.820	9.277	14,148,000
2010-07-09	9.820	10.040	9.740	9.970	9.418	13,600,670
2010-07-08	10.090	10.190	9.620	9.820	9.277	21,328,211
2010-07-07	9.270	9.910	9.270	9.900	9.352	26,007,141
2010-07-06	9.830	9.880	9.160	9.270	8.757	23,602,449
2010-07-02	9.780	9.830	9.300	9.480	8.955	18,249,160
2010-07-01	9.640	9.870	9.090	9.700	9.163	40,881,039
2010-06-30	10.130	10.300	9.590	9.640	9.107	27,550,061
2010-06-29	10.780	10.800	9.960	10.050	9.494	46,511,672
2010-06-28	11.560	11.560	11.000	11.000	10.391	19,413,721
2010-06-25	11.290	11.530	11.018	11.520	10.883	21,216,561
2010-06-24	11.940	12.080	11.160	11.190	10.571	27,899,500
2010-06-23	12.000	12.120	11.800	11.960	11.298	20,001,221
2010-06-22	12.400	12.420	11.860	11.890	11.232	21,062,131
2010-06-21	12.390	12.640	12.110	12.230	11.553	25,519,590
2010-06-18	12.200	12.320	11.960	12.030	11.364	16,278,500
2010-06-17	12.400	12.480	12.100	12.180	11.506	21,216,631
2010-06-16	12.280	12.570	12.210	12.360	11.676	24,753,990
2010-06-15	12.240	12.600	12.090	12.570	11.874	30,804,189
2010-06-14	11.980	12.450	11.780	11.950	11.289	44,411,801
2010-06-11	11.200	11.650	11.120	11.600	10.958	20,345,900
2010-06-10	11.370	11.520	11.020	11.460	10.826	28,180,170
2010-06-09	11.600	11.780	10.850	11.090	10.476	40,391,121
2010-06-08	11.180	11.480	10.820	11.460	10.826	34,478,941
2010-06-07	12.200	12.290	11.000	11.010	10.401	35,821,281
2010-06-04	12.240	12.750	12.010	12.130	11.459	25,625,971
2010-06-03	12.700	12.840	12.400	12.750	12.045	23,482,891
2010-06-02	12.350	12.550	12.135	12.470	11.780	17,207,730
2010-06-01	12.180	12.720	12.100	12.170	11.497	28,513,779
2010-05-28	12.780	12.940	12.100	12.460	11.771	35,248,633
2010-05-27	12.220	12.820	12.040	12.820	12.111	30,808,990
2010-05-26	12.390	12.500	11.700	11.710	11.062	36,935,191
2010-05-25	11.220	11.980	11.050	11.950	11.289	47,354,199
2010-05-24	12.570	12.780	11.770	11.790	11.138	30,004,891
2010-05-21	11.500	12.605	11.400	12.420	11.733	38,877,941
2010-05-20	12.130	12.400	11.710	11.770	11.119	43,044,699
2010-05-19	12.810	13.170	12.330	12.770	12.063	38,158,328
2010-05-18	13.880	14.120	12.800	12.980	12.262	42,940,699
2010-05-17	13.470	13.780	12.950	13.320	12.583	36,523,879
2010-05-14	14.150	14.320	13.360	13.650	12.895	28,093,580
2010-05-13	14.700	15.080	14.320	14.360	13.565	25,710,100
2010-05-12	14.360	14.700	14.270	14.700	13.887	22,553,301

← NewerPage 69 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.