MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	7.400	7.490	6.950	7.140	6.745	22,514,471
2009-05-27	7.410	7.580	7.010	7.240	6.839	43,242,367
2009-05-26	7.340	7.730	7.080	7.140	6.745	41,642,480
2009-05-22	7.920	7.960	7.210	7.590	7.170	36,720,070
2009-05-21	7.950	8.170	7.650	7.790	7.359	24,750,330
2009-05-20	8.640	8.780	8.080	8.170	7.718	29,363,391
2009-05-19	8.860	9.070	8.300	8.340	7.879	40,953,281
2009-05-18	8.250	8.770	8.000	8.740	8.256	52,893,488
2009-05-15	7.990	8.500	7.530	7.670	7.246	52,549,059
2009-05-14	7.730	8.800	7.250	7.760	7.331	136,844,797
2009-05-13	10.830	11.010	8.320	8.700	8.219	59,660,953
2009-05-12	13.460	13.780	11.500	12.400	11.714	23,428,721
2009-05-11	12.260	13.460	11.600	13.100	12.375	21,574,930
2009-05-08	11.640	12.740	11.310	12.580	11.884	20,270,650
2009-05-07	12.420	12.500	10.950	11.550	10.911	19,688,010
2009-05-06	13.500	14.010	11.180	11.780	11.128	45,873,801
2009-05-05	11.060	13.600	10.750	12.800	12.092	76,456,273
2009-05-04	8.190	9.500	8.100	9.440	8.918	33,471,820
2009-05-01	8.340	8.440	7.600	7.860	7.425	25,200,609
2009-04-30	8.760	9.940	7.900	8.380	7.916	72,899,648
2009-04-29	6.100	6.280	6.000	6.180	5.838	14,272,840
2009-04-28	5.310	6.200	5.240	5.800	5.479	21,978,449
2009-04-27	5.800	5.900	5.470	5.510	5.205	11,338,090
2009-04-24	5.840	6.280	5.760	6.080	5.744	20,734,520
2009-04-23	5.670	6.040	5.500	5.720	5.404	13,904,170
2009-04-22	5.470	5.870	5.310	5.520	5.215	15,189,510
2009-04-21	4.680	5.440	4.500	5.400	5.101	12,731,270
2009-04-20	5.940	5.940	5.000	5.020	4.742	17,406,320
2009-04-17	5.110	6.850	4.810	6.300	5.951	55,642,910
2009-04-16	6.710	6.790	5.800	5.900	5.574	16,623,529
2009-04-15	6.920	7.190	6.100	6.390	6.036	18,460,910
2009-04-14	6.650	7.570	6.490	6.600	6.235	25,625,961
2009-04-13	5.990	6.330	5.620	6.250	5.904	24,972,340
2009-04-09	4.910	5.330	4.730	5.300	5.007	18,129,430
2009-04-08	4.750	4.980	4.430	4.750	4.487	12,649,480
2009-04-07	5.410	5.650	4.330	4.450	4.204	36,302,801
2009-04-06	4.950	6.700	4.850	5.530	5.224	55,729,969
2009-04-03	3.400	4.670	3.230	4.650	4.393	35,749,609
2009-04-02	3.300	3.630	2.810	3.140	2.966	26,445,551
2009-04-01	2.440	2.630	2.340	2.630	2.485	7,081,480
2009-03-31	2.560	2.560	2.280	2.330	2.201	5,243,294
2009-03-30	2.800	2.850	2.290	2.400	2.267	7,395,561
2009-03-27	2.730	3.660	2.510	2.850	2.692	16,110,420
2009-03-26	3.100	3.180	2.820	3.090	2.919	6,247,533
2009-03-25	3.100	3.200	2.750	2.860	2.702	5,591,867
2009-03-24	2.910	3.200	2.780	3.020	2.853	6,719,191
2009-03-23	3.250	3.250	2.910	3.110	2.938	5,698,004
2009-03-20	3.130	3.170	2.760	3.050	2.881	4,062,347
2009-03-19	3.130	3.240	2.880	3.220	3.042	4,649,022
2009-03-18	2.900	3.180	2.560	2.870	2.711	8,727,795
2009-03-17	3.320	3.480	3.000	3.030	2.862	4,167,664
2009-03-16	3.510	3.800	2.870	3.230	3.051	5,691,700
2009-03-13	3.460	3.830	3.350	3.530	3.335	6,051,293
2009-03-12	2.780	3.260	2.690	3.170	2.995	3,876,413
2009-03-11	3.200	3.250	2.610	2.700	2.551	4,379,593
2009-03-10	2.420	3.190	2.360	2.870	2.711	7,802,716
2009-03-09	2.030	2.480	1.990	2.330	2.201	5,461,826
2009-03-06	1.870	2.010	1.810	1.990	1.880	5,594,318
2009-03-05	2.050	2.220	1.880	1.890	1.785	7,418,728
2009-03-04	2.000	2.670	1.890	2.210	2.088	9,916,307

← NewerPage 74 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.