MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	3.080	3.080	2.400	2.620	2.475	9,734,884
2009-03-02	3.350	3.350	2.780	3.050	2.881	9,183,185
2009-02-27	4.240	4.250	3.330	3.500	3.306	8,098,087
2009-02-26	4.230	4.550	4.000	4.450	4.204	5,999,125
2009-02-25	4.270	4.300	3.780	4.000	3.779	6,183,391
2009-02-24	4.390	4.700	4.070	4.450	4.204	6,436,101
2009-02-23	4.590	4.850	4.000	4.270	4.034	4,318,992
2009-02-20	4.000	4.450	3.930	4.200	3.968	4,792,902
2009-02-19	4.750	4.890	4.100	4.100	3.873	4,626,099
2009-02-18	4.990	4.990	4.640	4.750	4.487	4,954,763
2009-02-17	4.900	5.080	4.720	4.800	4.534	6,128,059
2009-02-13	5.810	5.810	5.100	5.240	4.950	5,210,148
2009-02-12	5.680	5.870	5.218	5.870	5.545	4,689,701
2009-02-11	5.790	5.890	5.310	5.600	5.290	4,400,041
2009-02-10	6.430	6.450	5.470	5.520	5.215	4,743,726
2009-02-09	6.810	6.810	6.250	6.300	5.951	3,601,456
2009-02-06	6.380	6.620	6.200	6.490	6.131	5,960,744
2009-02-05	6.000	6.620	5.680	6.120	5.781	7,702,548
2009-02-04	6.830	6.900	5.940	5.950	5.621	6,319,788
2009-02-03	7.890	8.000	6.550	6.950	6.565	7,742,556
2009-02-02	8.030	8.290	7.540	8.130	7.680	3,985,727
2009-01-30	8.670	8.950	7.900	8.000	7.557	4,571,229
2009-01-29	9.200	9.200	8.460	8.660	8.181	3,029,500
2009-01-28	9.480	9.640	8.960	9.340	8.823	4,179,345
2009-01-27	9.460	9.550	8.750	9.100	8.596	6,481,986
2009-01-26	9.310	9.720	9.020	9.160	8.653	2,242,301
2009-01-23	9.140	9.800	8.800	9.400	8.880	3,182,508
2009-01-22	9.140	9.500	8.650	9.370	8.852	5,409,188
2009-01-21	9.380	9.690	8.900	9.190	8.682	4,998,044
2009-01-20	9.990	10.000	8.530	8.960	8.464	6,766,122
2009-01-16	10.520	10.520	9.840	9.930	9.381	6,230,539
2009-01-15	10.620	10.710	9.750	9.900	9.352	7,561,025
2009-01-14	13.020	13.020	10.370	10.530	9.947	8,814,665
2009-01-13	12.400	13.160	12.010	12.790	12.082	3,610,512
2009-01-12	13.940	13.940	12.250	12.400	11.714	3,280,565
2009-01-09	14.360	14.490	13.190	13.390	12.649	2,649,092
2009-01-08	14.100	14.480	13.565	14.300	13.509	2,646,065
2009-01-07	15.900	15.900	14.130	14.520	13.717	3,595,827
2009-01-06	16.350	16.890	15.800	15.960	15.077	3,776,242
2009-01-05	15.300	16.440	15.000	16.100	15.209	3,901,945
2009-01-02	13.650	15.560	13.650	15.440	14.586	3,350,020
2008-12-31	12.860	14.000	12.600	13.760	12.999	2,680,104
2008-12-30	12.900	12.950	12.510	12.760	12.054	1,282,407
2008-12-29	13.010	13.010	12.400	12.740	12.035	1,353,656
2008-12-26	12.660	13.000	12.400	13.000	12.281	866,029
2008-12-24	12.760	12.890	12.500	12.850	12.139	619,059
2008-12-23	12.830	13.150	12.510	12.750	12.045	1,346,932
2008-12-22	13.820	13.820	12.620	12.860	12.148	1,936,796
2008-12-19	13.690	13.950	13.060	13.500	12.753	2,641,384
2008-12-18	13.950	14.410	12.750	13.540	12.791	3,620,483
2008-12-17	13.060	14.700	12.500	13.850	13.084	5,415,662
2008-12-16	11.690	13.480	11.150	13.480	12.734	7,054,112
2008-12-15	12.350	13.250	11.240	11.500	10.864	10,640,050
2008-12-12	10.010	10.690	9.870	10.690	10.099	2,075,083
2008-12-11	10.770	11.400	10.180	10.330	9.758	3,347,050
2008-12-10	11.150	11.300	10.760	11.050	10.439	2,338,184
2008-12-09	11.200	11.790	10.900	11.080	10.467	3,662,158
2008-12-08	11.200	11.860	10.780	11.300	10.675	4,796,124
2008-12-05	10.040	10.700	9.780	10.680	10.089	2,860,932
2008-12-04	10.740	11.250	10.020	10.180	9.617	2,707,807

← NewerPage 75 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.