MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	11.100	11.170	10.803	11.030	10.420	29,246,561
2010-02-11	10.440	11.400	10.400	11.380	10.750	43,962,441
2010-02-10	10.810	10.950	10.350	10.400	9.825	23,953,789
2010-02-09	11.070	11.070	10.610	10.720	10.127	20,680,520
2010-02-08	11.140	11.220	10.610	10.730	10.136	16,842,221
2010-02-05	10.860	11.100	10.530	10.940	10.335	29,041,820
2010-02-04	11.140	11.520	10.760	10.790	10.193	23,375,359
2010-02-03	11.690	11.870	11.350	11.420	10.788	21,165,400
2010-02-02	11.880	12.030	11.450	11.880	11.223	19,451,000
2010-02-01	11.140	11.820	11.140	11.820	11.166	30,873,240
2010-01-29	11.940	11.980	10.860	11.060	10.448	38,947,488
2010-01-28	12.300	12.490	11.600	11.760	11.109	27,549,029
2010-01-27	12.030	12.230	11.750	12.220	11.544	22,801,660
2010-01-26	11.900	12.290	11.750	12.090	11.421	24,621,080
2010-01-25	11.910	12.150	11.580	11.990	11.327	31,520,529
2010-01-22	11.220	11.840	10.760	11.620	10.977	40,824,328
2010-01-21	11.880	12.050	11.300	11.320	10.694	25,130,330
2010-01-20	12.020	12.150	11.750	11.910	11.251	19,593,660
2010-01-19	11.910	12.245	11.770	12.210	11.534	17,557,891
2010-01-15	12.410	12.540	11.910	12.090	11.421	32,465,141
2010-01-14	12.370	12.870	12.220	12.380	11.695	37,749,359
2010-01-13	12.180	12.430	11.700	12.390	11.704	47,281,859
2010-01-12	11.450	12.000	11.380	11.950	11.289	64,444,328
2010-01-11	10.810	11.280	10.800	10.900	10.297	34,876,793
2010-01-08	10.700	10.870	10.450	10.600	10.013	17,728,410
2010-01-07	10.010	10.810	9.980	10.800	10.202	30,219,359
2010-01-06	10.440	10.450	10.140	10.140	9.579	21,539,891
2010-01-05	9.820	10.590	9.800	10.500	9.919	49,267,930
2010-01-04	9.430	9.750	9.310	9.730	9.192	24,670,070
2009-12-31	9.210	9.310	9.120	9.120	8.615	8,002,935
2009-12-30	9.310	9.320	9.140	9.180	8.672	10,624,250
2009-12-29	9.530	9.570	9.360	9.410	8.889	13,053,020
2009-12-28	9.610	9.610	9.260	9.360	8.842	13,114,920
2009-12-24	9.800	9.830	9.420	9.500	8.974	11,668,640
2009-12-23	9.170	9.750	8.940	9.670	9.135	38,157,879
2009-12-22	9.590	9.600	9.050	9.130	8.625	27,138,570
2009-12-21	9.720	9.790	9.510	9.520	8.993	16,205,250
2009-12-18	10.060	10.080	9.550	9.640	9.107	27,914,580
2009-12-17	10.130	10.220	9.880	9.890	9.343	17,962,711
2009-12-16	10.450	10.530	10.300	10.350	9.777	9,617,743
2009-12-15	10.480	10.850	10.300	10.350	9.777	22,015,500
2009-12-14	10.190	10.710	9.900	10.660	10.070	32,718,711
2009-12-11	9.800	10.090	9.660	10.060	9.503	18,980,070
2009-12-10	10.000	10.180	9.570	9.660	9.126	17,914,010
2009-12-09	10.250	10.290	9.880	9.990	9.437	16,023,510
2009-12-08	10.230	10.340	10.010	10.140	9.579	14,516,880
2009-12-07	10.660	10.810	10.340	10.370	9.796	16,820,699
2009-12-04	10.940	11.270	10.410	10.810	10.212	24,865,920
2009-12-03	11.060	11.170	10.590	10.630	10.042	15,355,510
2009-12-02	11.150	11.370	10.880	10.900	10.297	16,260,000
2009-12-01	10.860	11.250	10.720	11.150	10.533	23,941,240
2009-11-30	10.650	10.670	10.320	10.570	9.985	23,582,430
2009-11-27	10.080	10.790	9.930	10.560	9.976	16,842,250
2009-11-25	10.790	11.140	10.700	11.010	10.401	16,341,140
2009-11-24	10.700	10.830	10.410	10.660	10.070	18,957,801
2009-11-23	11.020	11.050	10.610	10.760	10.165	19,094,010
2009-11-20	10.990	11.130	10.600	10.710	10.117	23,900,430
2009-11-19	11.660	11.730	10.860	11.230	10.609	31,096,770
2009-11-18	11.590	12.150	11.520	11.840	11.185	31,623,330
2009-11-17	11.110	11.670	10.990	11.660	11.015	25,399,949

← NewerPage 71 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.