MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	11.050	11.330	10.940	11.180	10.561	19,338,090
2009-11-13	10.650	10.800	10.620	10.750	10.155	15,592,960
2009-11-12	10.620	10.980	10.520	10.550	9.966	17,747,010
2009-11-11	10.650	10.990	10.610	10.870	10.269	30,070,180
2009-11-10	10.380	10.470	10.010	10.400	9.825	24,123,760
2009-11-09	10.040	10.500	10.040	10.440	9.862	31,286,510
2009-11-06	9.480	9.840	9.460	9.750	9.211	26,329,150
2009-11-05	10.050	10.080	9.310	9.740	9.201	57,196,699
2009-11-04	10.060	10.120	9.180	9.320	8.804	42,630,449
2009-11-03	8.760	9.750	8.540	9.650	9.116	36,683,379
2009-11-02	9.330	9.460	8.630	9.030	8.530	42,594,512
2009-10-30	10.010	10.540	9.130	9.270	8.757	57,455,781
2009-10-29	9.350	9.930	9.120	9.730	9.192	39,046,500
2009-10-28	9.620	10.460	8.810	8.910	8.417	42,164,207
2009-10-27	10.890	10.910	9.570	9.630	9.097	50,730,688
2009-10-26	11.400	11.700	10.944	11.000	10.391	18,785,680
2009-10-23	11.820	11.980	11.250	11.310	10.684	18,181,740
2009-10-22	11.700	11.780	11.050	11.710	11.062	20,604,320
2009-10-21	11.790	12.180	11.600	11.640	10.996	21,312,619
2009-10-20	12.260	12.310	11.710	11.930	11.270	35,475,727
2009-10-19	12.000	12.000	11.600	11.800	11.147	14,568,280
2009-10-16	11.850	11.990	11.600	11.730	11.081	20,478,170
2009-10-15	11.780	12.150	11.520	12.080	11.412	27,576,090
2009-10-14	12.140	12.190	12.030	12.090	11.421	18,743,699
2009-10-13	11.950	12.100	11.510	11.680	11.034	26,177,770
2009-10-12	12.400	12.720	11.750	12.080	11.412	37,446,059
2009-10-09	12.380	12.480	12.050	12.270	11.591	22,457,400
2009-10-08	12.170	12.580	12.000	12.330	11.648	31,738,119
2009-10-07	12.040	12.370	11.690	11.900	11.242	24,037,170
2009-10-06	11.890	12.280	11.800	12.130	11.459	45,614,711
2009-10-05	11.260	11.550	10.970	11.540	10.901	33,059,000
2009-10-02	10.130	11.480	9.900	11.060	10.448	57,870,406
2009-10-01	11.740	11.740	10.640	10.710	10.117	50,214,809
2009-09-30	12.720	12.750	11.800	12.040	11.374	40,585,070
2009-09-29	12.640	12.970	12.400	12.470	11.780	22,799,301
2009-09-28	12.830	12.990	12.210	12.700	11.997	27,722,240
2009-09-25	11.790	12.730	11.750	12.660	11.960	39,989,754
2009-09-24	13.200	13.220	11.630	12.140	11.468	68,409,680
2009-09-23	13.780	13.980	12.950	13.030	12.309	40,215,301
2009-09-22	13.290	13.640	13.100	13.510	12.762	33,017,398
2009-09-21	12.810	13.500	12.700	13.100	12.375	35,235,301
2009-09-18	13.640	13.720	12.970	13.220	12.489	46,240,539
2009-09-17	12.960	13.570	12.680	13.300	12.564	83,975,273
2009-09-16	13.890	14.250	12.220	12.400	11.714	134,493,703
2009-09-15	12.650	13.510	12.510	13.370	12.630	67,773,398
2009-09-14	11.740	12.360	11.700	12.340	11.657	53,573,359
2009-09-11	11.770	12.590	11.600	11.840	11.185	100,938,305
2009-09-10	10.150	11.250	9.830	11.240	10.618	64,899,992
2009-09-09	9.420	10.340	9.300	10.090	9.532	57,440,047
2009-09-08	9.130	9.470	9.050	9.410	8.889	42,985,379
2009-09-04	8.380	8.800	8.150	8.760	8.275	33,975,738
2009-09-03	8.070	8.300	7.910	8.300	7.841	15,572,260
2009-09-02	7.680	7.950	7.600	7.820	7.387	15,634,100
2009-09-01	8.400	8.560	7.710	7.750	7.321	29,304,131
2009-08-31	8.500	8.570	8.330	8.470	8.001	18,430,070
2009-08-28	8.790	8.800	8.610	8.710	8.228	15,788,810
2009-08-27	8.530	8.710	8.280	8.640	8.162	16,218,110
2009-08-26	8.710	8.790	8.500	8.580	8.105	16,098,900
2009-08-25	8.750	8.830	8.620	8.770	8.285	17,559,619
2009-08-24	8.800	8.940	8.520	8.570	8.096	22,147,920

← NewerPage 72 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.