See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI101.47▲ 2.01%
← MGM stock page

MGM Resorts International historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2019-05-3025.36025.56525.10525.34024.7943,610,680
2019-05-2925.16025.55025.00025.36024.8145,470,943
2019-05-2825.76025.83425.32025.32024.7753,999,965
2019-05-2425.50025.66525.29025.54024.9902,516,958
2019-05-2325.53025.67025.13025.37024.8243,876,449
2019-05-2225.59026.07025.49025.82025.2644,647,415
2019-05-2125.51026.03525.50025.78025.2254,706,962
2019-05-2025.47025.49024.93525.35024.8047,582,810
2019-05-1726.15026.46025.81025.89025.3327,548,947
2019-05-1626.22026.66026.17026.53025.9598,569,463
2019-05-1525.69026.37025.37026.10025.5385,713,575
2019-05-1425.47026.07025.31025.93025.3726,853,443
2019-05-1325.04025.52024.75025.36024.81410,239,590
2019-05-1025.16025.79024.99025.63025.0787,783,140
2019-05-0925.20025.71024.85025.55025.0008,296,245
2019-05-0824.82025.75524.81525.67025.11711,590,350
2019-05-0725.39025.39024.58024.87024.3346,398,245
2019-05-0625.40025.66025.12025.50024.9516,209,003
2019-05-0325.70026.02025.54025.99025.4307,548,356
2019-05-0225.79026.14025.40525.67025.1179,012,950
2019-05-0126.80026.95025.81025.84025.2848,403,709
2019-04-3027.44027.70026.38026.63026.05617,075,369
2019-04-2928.44028.78028.17028.60027.9849,537,805
2019-04-2627.87028.51027.75028.31027.7005,969,761
2019-04-2527.70027.82027.46027.75027.1524,073,974
2019-04-2427.43027.93527.37027.79027.1924,183,336
2019-04-2327.23027.56027.17027.51026.9183,227,895
2019-04-2227.33027.36027.10527.20026.6143,474,520
2019-04-1827.61027.78027.30027.52026.9274,296,565
2019-04-1727.70027.94027.49027.56026.9665,755,315
2019-04-1627.31027.59027.22027.44026.8499,292,211
2019-04-1527.35027.44226.86027.28026.6924,258,923
2019-04-1227.25027.60026.99027.35026.7615,230,804
2019-04-1126.80027.01526.70526.94026.3603,623,870
2019-04-1026.50026.86026.42026.64026.0665,456,477
2019-04-0927.33027.37026.39026.48025.9107,521,071
2019-04-0827.50027.61027.28027.56026.9664,090,519
2019-04-0527.25027.61027.09027.44026.8495,262,794
2019-04-0427.05027.17026.88027.15026.5654,033,362
2019-04-0326.83027.32026.80027.00026.4198,058,260
2019-04-0226.64026.85026.38026.77026.1934,595,535
2019-04-0126.05026.73026.03026.59026.0178,150,720
2019-03-2925.69026.07025.49025.66025.1077,182,095
2019-03-2825.02025.85525.02025.46024.9128,124,990
2019-03-2725.75025.78024.85525.00024.4628,953,525
2019-03-2625.85026.13025.56025.78025.2255,327,127
2019-03-2526.04026.41025.72525.75025.1956,357,720
2019-03-2226.70026.74025.97026.09025.5285,681,598
2019-03-2126.11026.96026.09026.90026.3216,258,190
2019-03-2026.49026.69025.99026.25025.6854,932,240
2019-03-1926.45026.99026.33026.57025.9984,775,114
2019-03-1826.06026.26525.93526.25025.6854,902,519
2019-03-1526.63026.96025.97526.02025.4609,895,014
2019-03-1426.55026.71026.20026.45025.8803,976,258
2019-03-1326.76027.00026.56026.57025.9984,187,825
2019-03-1226.63026.76026.48026.61026.0373,342,225
2019-03-1126.58026.76526.20726.57025.9985,744,532
2019-03-0826.19026.52025.96026.50025.9296,514,581
2019-03-0726.93026.93025.99026.45025.8807,519,060
2019-03-0627.09027.42026.97026.97026.2625,524,640
← NewerPage 32 of 79 · 4,732 trading daysOlder →

Stock splits

DateSplit (new : old)
2005-05-192:1
2000-02-282:1

Dividends

Ex-dateAmount
2022-12-080.0030 USD
2022-09-080.0030 USD
2022-06-090.0030 USD
2022-03-090.0030 USD
2021-12-090.0030 USD
2021-09-090.0030 USD
2021-06-090.0030 USD
2021-03-090.0030 USD
2020-12-090.0030 USD
2020-09-090.0030 USD
2020-06-090.0030 USD
2020-03-090.1500 USD
2019-12-090.1300 USD
2019-09-090.1300 USD
2019-06-070.1300 USD
2019-03-070.1300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.