MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	8.850	9.030	8.500	8.510	8.039	33,431,160
2009-08-20	8.530	8.730	8.460	8.650	8.171	14,772,290
2009-08-19	8.220	8.600	8.220	8.440	7.973	16,410,609
2009-08-18	8.280	8.680	8.170	8.560	8.086	23,536,590
2009-08-17	8.280	8.360	8.030	8.060	7.614	28,352,770
2009-08-14	8.690	9.000	8.570	8.940	8.445	31,905,670
2009-08-13	8.550	8.860	8.240	8.770	8.285	34,435,391
2009-08-12	8.270	8.730	8.260	8.270	7.812	29,431,141
2009-08-11	8.760	8.780	8.200	8.340	7.879	24,767,510
2009-08-10	8.980	9.600	8.810	8.870	8.379	42,800,289
2009-08-07	8.400	8.950	8.210	8.830	8.341	38,223,168
2009-08-06	8.490	8.550	8.020	8.090	7.642	26,358,770
2009-08-05	8.380	8.530	8.060	8.140	7.690	26,033,631
2009-08-04	7.570	8.470	7.520	8.120	7.671	58,159,246
2009-08-03	7.200	7.800	7.100	7.450	7.038	45,560,648
2009-07-31	7.200	7.230	6.980	7.230	6.830	26,513,859
2009-07-30	7.200	7.600	7.000	7.400	6.991	30,184,400
2009-07-29	7.180	7.230	6.810	6.900	6.518	22,907,400
2009-07-28	7.610	7.680	7.360	7.480	7.066	16,202,020
2009-07-27	7.840	8.000	7.580	7.800	7.368	25,568,420
2009-07-24	7.070	8.030	7.000	7.730	7.302	41,592,621
2009-07-23	7.050	7.340	6.760	7.260	6.858	22,448,180
2009-07-22	6.510	7.130	6.490	7.000	6.613	18,943,689
2009-07-21	7.150	7.150	6.480	6.630	6.263	19,634,061
2009-07-20	6.520	6.930	6.410	6.850	6.471	29,509,570
2009-07-17	6.530	6.530	6.300	6.340	5.989	9,319,988
2009-07-16	6.380	6.670	6.100	6.540	6.178	21,990,391
2009-07-15	6.190	6.510	6.070	6.460	6.103	21,827,109
2009-07-14	5.830	6.100	5.680	5.980	5.649	12,174,560
2009-07-13	5.800	5.850	5.520	5.850	5.526	9,902,227
2009-07-10	5.710	5.750	5.550	5.710	5.394	9,479,009
2009-07-09	5.620	6.000	5.460	5.850	5.526	19,729,500
2009-07-08	6.080	6.080	5.340	5.520	5.215	20,542,551
2009-07-07	5.760	6.130	5.630	5.890	5.564	17,760,730
2009-07-06	5.780	5.930	5.530	5.690	5.375	15,813,930
2009-07-02	5.990	6.040	5.920	5.920	5.592	10,551,500
2009-07-01	6.420	6.500	6.250	6.250	5.904	11,957,720
2009-06-30	6.630	6.650	6.320	6.390	6.036	13,675,390
2009-06-29	6.800	6.850	6.570	6.650	6.282	12,577,840
2009-06-26	6.790	6.815	6.490	6.780	6.405	16,360,020
2009-06-25	6.600	6.940	6.510	6.770	6.395	25,656,910
2009-06-24	6.370	6.830	6.300	6.690	6.320	48,138,602
2009-06-23	5.950	6.080	5.510	5.840	5.517	23,220,320
2009-06-22	6.420	6.430	5.890	5.920	5.592	20,877,260
2009-06-19	6.470	6.650	6.380	6.570	6.206	17,233,260
2009-06-18	6.480	6.570	6.200	6.370	6.018	16,622,881
2009-06-17	6.670	6.700	6.180	6.450	6.093	21,878,480
2009-06-16	6.650	6.970	6.500	6.650	6.282	23,650,680
2009-06-15	6.960	6.990	6.500	6.530	6.169	22,163,891
2009-06-12	7.070	7.150	6.710	7.130	6.736	18,007,859
2009-06-11	7.120	7.220	6.940	6.980	6.594	18,982,670
2009-06-10	7.410	7.420	6.950	7.040	6.650	26,899,820
2009-06-09	7.260	7.300	7.090	7.150	6.754	15,791,170
2009-06-08	7.380	7.390	7.100	7.310	6.906	17,427,230
2009-06-05	7.730	7.750	7.310	7.520	7.104	21,309,990
2009-06-04	7.580	7.700	7.240	7.530	7.113	25,343,949
2009-06-03	7.780	7.780	7.350	7.490	7.076	19,298,609
2009-06-02	8.270	8.300	7.770	7.920	7.482	29,150,279
2009-06-01	7.750	8.400	7.640	8.360	7.897	40,839,961
2009-05-29	7.240	7.520	7.100	7.460	7.047	28,439,240

← NewerPage 73 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.