See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.27▲ 3.82%
← MGM stock page

MGM Resorts International historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2016-10-1325.99026.12025.69026.06024.6183,990,957
2016-10-1226.54026.58026.31026.33024.8732,317,282
2016-10-1126.89027.02026.43026.55025.0813,128,867
2016-10-1026.54027.04026.54026.79025.3085,978,406
2016-10-0726.76026.80026.37526.42024.9583,767,315
2016-10-0626.96027.04026.56026.80025.3175,438,421
2016-10-0526.35026.85026.34026.64025.1667,176,470
2016-10-0426.33026.40026.00026.23024.7793,985,735
2016-10-0326.33026.43026.15026.19024.7413,866,272
2016-09-3025.68026.20025.52026.03024.5906,109,043
2016-09-2926.37026.49025.49025.85024.4208,836,684
2016-09-2825.67026.39025.65026.35024.8926,874,291
2016-09-2725.36025.68525.24025.57024.1553,652,855
2016-09-2625.45025.61825.17525.36023.9572,999,075
2016-09-2325.52025.69025.35025.65024.2318,546,909
2016-09-2225.28025.86025.28025.79024.3635,946,556
2016-09-2125.08025.16524.78025.08023.6923,926,587
2016-09-2025.03025.25024.80524.97023.5883,260,648
2016-09-1925.56025.66024.86524.94023.5606,182,847
2016-09-1625.54025.72025.38025.44024.0324,792,084
2016-09-1525.27025.65025.15025.54024.1276,039,027
2016-09-1424.89025.41024.75025.22023.8246,036,037
2016-09-1324.86025.10824.64024.86023.4846,775,802
2016-09-1224.53025.13524.26025.08023.6926,006,977
2016-09-0925.12025.31024.62024.76023.3904,884,718
2016-09-0825.47025.49025.08025.30023.9004,449,658
2016-09-0724.78025.20024.74025.17023.7775,212,022
2016-09-0624.58024.78024.43024.72023.3523,516,448
2016-09-0224.76024.85024.43024.58023.2203,267,909
2016-09-0124.29024.77024.13024.65023.2869,785,701
2016-08-3123.81024.09023.75023.89022.5683,757,009
2016-08-3023.84023.91023.70023.81022.4932,659,362
2016-08-2923.72023.87023.52023.76022.4453,079,619
2016-08-2623.68023.88023.52523.76022.4454,589,963
2016-08-2523.47023.95023.38023.66022.3514,536,978
2016-08-2424.22024.27023.54023.55022.2476,680,017
2016-08-2324.32024.56024.29024.31022.9653,743,149
2016-08-2224.12024.24024.05024.23022.8893,412,600
2016-08-1924.18024.26023.95024.16022.8233,155,812
2016-08-1824.50024.59524.26024.36023.0122,730,761
2016-08-1724.44024.54024.24024.43023.0782,906,721
2016-08-1624.70024.72024.29024.49023.1354,827,182
2016-08-1524.65024.96024.58024.84023.4663,567,642
2016-08-1224.75024.83024.49024.50023.1444,067,590
2016-08-1124.73024.99024.59024.89023.5134,151,825
2016-08-1024.93025.00024.58024.63023.2674,860,463
2016-08-0924.71024.98024.56024.90023.5225,293,217
2016-08-0824.59024.73024.47524.64023.2773,786,942
2016-08-0524.37024.59024.21024.45023.0977,309,691
2016-08-0424.36024.46023.78024.06022.7299,745,688
2016-08-0323.62023.80023.47023.78022.4646,065,002
2016-08-0224.16024.30023.58023.80022.4836,798,259
2016-08-0123.98024.06023.69023.96022.6345,359,464
2016-07-2923.71024.26023.61023.98022.6536,200,189
2016-07-2823.72024.28023.70024.23022.8896,097,458
2016-07-2724.02024.10023.60023.82022.5025,781,339
2016-07-2623.68024.03023.61024.01022.6818,034,785
2016-07-2523.20023.41023.11023.32022.0304,466,262
2016-07-2223.17023.24022.87023.19021.9074,713,818
2016-07-2123.50023.62023.12023.17021.8883,845,675
← NewerPage 43 of 79 · 4,733 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.