MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	13.700	14.680	13.650	14.240	13.452	30,835,600
2010-05-10	14.080	14.420	13.770	14.000	13.225	32,519,359
2010-05-07	13.860	13.960	12.520	13.120	12.394	51,018,762
2010-05-06	14.680	15.380	12.500	13.720	12.961	63,953,770
2010-05-05	14.930	15.730	14.470	14.940	14.113	34,792,559
2010-05-04	16.030	16.050	15.330	15.480	14.623	31,102,680
2010-05-03	16.170	16.420	15.750	16.410	15.502	20,967,240
2010-04-30	16.250	16.660	15.790	15.890	15.011	29,790,359
2010-04-29	15.950	16.550	15.950	16.460	15.549	26,500,939
2010-04-28	15.930	16.000	15.330	15.800	14.926	27,996,930
2010-04-27	16.340	16.450	15.480	15.570	14.708	39,648,020
2010-04-26	16.350	16.660	16.170	16.640	15.719	32,235,430
2010-04-23	15.950	16.470	15.750	15.890	15.011	41,263,609
2010-04-22	14.860	15.740	14.670	15.740	14.869	35,632,898
2010-04-21	15.150	15.180	14.690	15.090	14.255	25,769,779
2010-04-20	14.630	15.120	14.460	15.000	14.170	48,330,320
2010-04-19	14.370	14.620	13.720	14.030	13.254	31,524,660
2010-04-16	14.690	14.730	13.870	14.370	13.575	70,880,242
2010-04-15	14.310	15.360	14.300	14.570	13.764	83,123,312
2010-04-14	15.750	15.800	15.160	15.410	14.557	36,833,781
2010-04-13	15.220	15.600	15.100	15.410	14.557	39,302,801
2010-04-12	14.800	15.540	14.700	15.040	14.208	41,661,961
2010-04-09	14.660	14.880	14.250	14.800	13.981	44,078,441
2010-04-08	13.190	15.060	13.100	14.730	13.915	98,952,531
2010-04-07	13.370	13.750	13.150	13.350	12.611	21,942,369
2010-04-06	13.210	13.800	13.000	13.560	12.810	41,742,301
2010-04-05	12.190	13.200	12.090	13.170	12.441	40,587,301
2010-04-01	12.150	12.320	11.820	12.040	11.374	19,151,811
2010-03-31	12.070	12.300	11.950	12.000	11.336	18,322,211
2010-03-30	12.500	12.500	12.120	12.210	11.534	14,862,240
2010-03-29	12.600	12.790	12.415	12.480	11.789	16,771,330
2010-03-26	12.100	12.750	12.050	12.460	11.771	31,861,029
2010-03-25	12.600	12.800	11.950	11.970	11.308	28,277,480
2010-03-24	12.370	12.790	12.350	12.450	11.761	33,627,441
2010-03-23	12.680	12.800	12.130	12.500	11.808	32,777,172
2010-03-22	11.560	12.680	11.360	12.520	11.827	38,350,168
2010-03-19	11.940	12.050	11.560	11.750	11.100	16,085,470
2010-03-18	12.250	12.289	11.870	11.910	11.251	16,894,221
2010-03-17	12.460	12.670	12.210	12.260	11.582	31,164,150
2010-03-16	11.500	12.340	11.450	12.300	11.619	34,639,969
2010-03-15	11.660	11.740	11.200	11.380	10.750	18,133,670
2010-03-12	11.840	12.000	11.650	11.800	11.147	16,222,930
2010-03-11	11.790	11.800	11.470	11.670	11.024	13,874,830
2010-03-10	11.700	11.950	11.610	11.890	11.232	23,403,150
2010-03-09	11.220	11.800	11.210	11.540	10.901	21,974,789
2010-03-08	11.280	11.550	11.160	11.470	10.835	16,421,930
2010-03-05	10.910	11.345	10.850	11.270	10.646	20,747,301
2010-03-04	10.930	10.990	10.630	10.770	10.174	12,459,370
2010-03-03	10.750	11.170	10.630	10.850	10.250	20,171,520
2010-03-02	10.810	10.850	10.630	10.690	10.099	13,070,490
2010-03-01	10.690	10.770	10.570	10.660	10.070	16,189,530
2010-02-26	10.520	10.670	10.110	10.540	9.957	17,494,779
2010-02-25	10.310	10.490	10.080	10.450	9.872	13,599,730
2010-02-24	10.480	10.630	10.380	10.440	9.862	11,407,580
2010-02-23	10.810	10.840	10.330	10.430	9.853	19,171,170
2010-02-22	11.010	11.020	10.850	10.920	10.316	15,965,110
2010-02-19	10.700	11.050	10.620	10.860	10.259	18,016,850
2010-02-18	11.070	11.180	10.630	10.800	10.202	49,440,473
2010-02-17	11.700	11.760	11.360	11.630	10.987	23,478,029
2010-02-16	11.230	11.610	11.230	11.590	10.949	21,592,189

← NewerPage 70 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.