MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	10.830	11.780	10.010	11.030	10.420	4,895,153
2008-12-02	10.900	11.130	10.000	11.000	10.391	2,545,799
2008-12-01	11.400	11.660	10.000	10.590	10.004	2,515,428
2008-11-28	12.490	12.490	11.550	11.980	11.317	1,436,288
2008-11-26	11.390	12.500	11.010	11.790	11.138	3,587,350
2008-11-25	11.510	11.980	11.175	11.440	10.807	4,060,393
2008-11-24	9.800	11.300	9.362	11.080	10.467	3,914,865
2008-11-21	9.310	10.000	8.250	9.360	8.842	3,915,955
2008-11-20	9.950	10.010	8.000	8.790	8.304	5,022,283
2008-11-19	10.990	11.000	9.800	10.200	9.636	3,679,710
2008-11-18	10.980	10.980	9.820	10.650	10.061	3,656,657
2008-11-17	10.570	11.000	10.100	10.580	9.995	3,492,642
2008-11-14	10.350	11.400	10.100	10.450	9.872	3,164,576
2008-11-13	10.100	10.890	9.100	10.770	10.174	4,389,589
2008-11-12	10.970	11.070	9.850	10.000	9.447	4,613,928
2008-11-11	12.180	12.490	10.260	11.360	10.731	5,108,171
2008-11-10	13.400	13.400	11.520	12.660	11.960	2,990,125
2008-11-07	13.330	13.690	11.770	12.320	11.638	4,468,578
2008-11-06	14.010	15.900	12.900	13.310	12.574	6,532,205
2008-11-05	14.320	16.090	14.040	15.990	15.105	4,077,878
2008-11-04	16.140	16.140	14.210	14.810	13.991	3,715,577
2008-11-03	17.270	17.280	14.570	15.440	14.586	4,667,848
2008-10-31	16.380	17.300	14.490	16.460	15.549	8,739,085
2008-10-30	14.940	16.650	14.610	15.370	14.520	8,995,587
2008-10-29	11.200	15.250	10.730	13.750	12.989	21,248,020
2008-10-28	10.590	10.710	8.910	10.330	9.758	8,263,638
2008-10-27	11.270	11.270	9.710	10.050	9.494	5,711,024
2008-10-24	8.940	11.560	8.910	11.200	10.580	6,288,741
2008-10-23	12.130	12.130	9.750	10.850	10.250	9,675,853
2008-10-22	14.380	14.500	11.760	12.440	11.752	7,160,764
2008-10-21	14.880	15.750	14.030	14.410	13.613	5,627,452
2008-10-20	15.980	15.980	13.650	13.830	13.065	3,977,357
2008-10-17	14.470	15.700	14.030	15.000	14.170	4,987,771
2008-10-16	15.320	15.500	12.660	14.400	13.603	6,256,207
2008-10-15	17.690	18.060	14.340	14.980	14.151	3,024,908
2008-10-14	19.350	19.800	16.550	17.400	16.437	3,661,191
2008-10-13	18.260	19.700	17.550	18.900	17.854	3,758,769
2008-10-10	14.400	16.830	12.160	16.800	15.870	6,571,956
2008-10-09	19.860	19.860	14.900	16.260	15.360	3,672,209
2008-10-08	16.100	19.040	16.100	17.750	16.768	5,110,219
2008-10-07	19.530	19.920	16.640	17.000	16.059	4,907,971
2008-10-06	20.190	20.490	17.010	19.000	17.949	10,023,810
2008-10-03	24.190	24.190	20.280	21.000	19.838	9,629,240
2008-10-02	26.190	26.250	22.940	23.560	22.256	4,740,460
2008-10-01	27.510	27.712	25.280	26.790	25.308	3,522,783
2008-09-30	26.230	28.500	25.290	28.500	26.923	3,351,710
2008-09-29	28.800	28.800	24.630	25.990	24.552	6,273,102
2008-09-26	28.750	30.770	28.360	30.010	28.349	2,825,380
2008-09-25	30.390	30.610	29.000	29.930	28.274	2,436,388
2008-09-24	29.950	31.000	29.100	30.000	28.340	1,989,944
2008-09-23	30.510	31.260	29.310	29.750	28.104	2,886,882
2008-09-22	35.280	35.280	30.260	30.300	28.623	3,048,514
2008-09-19	34.780	37.000	31.290	34.980	33.044	6,698,037
2008-09-18	27.510	32.500	26.840	32.500	30.702	6,301,622
2008-09-17	28.480	28.630	26.340	26.970	25.478	4,508,963
2008-09-16	29.120	30.610	28.000	29.000	27.395	4,873,906
2008-09-15	29.680	31.290	29.030	29.830	28.179	3,520,010
2008-09-12	31.680	32.250	31.020	31.720	29.965	3,311,721
2008-09-11	31.640	33.680	31.020	32.150	30.371	4,103,790
2008-09-10	32.710	34.540	30.320	32.450	30.654	7,459,578

← NewerPage 76 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.