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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MGM stock page

MGM Resorts International historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-08-2224.97025.10024.68325.08023.6924,902,463
2014-08-2125.25025.27725.01225.10023.7115,444,765
2014-08-2025.09025.33024.88525.21023.8154,836,979
2014-08-1925.30025.39025.01025.11023.7215,489,746
2014-08-1825.16025.30024.95025.15023.7584,654,699
2014-08-1525.31025.34124.70025.04023.6546,158,170
2014-08-1424.95025.19024.82025.14023.7495,269,223
2014-08-1325.03025.20024.85924.95023.5694,707,408
2014-08-1224.83025.03024.51024.81023.4374,912,444
2014-08-1124.87025.12024.60024.81023.4375,539,172
2014-08-0824.58024.78024.34024.73023.3626,499,827
2014-08-0724.93025.25024.25024.47023.11613,935,860
2014-08-0625.57025.86024.92025.14023.74913,373,510
2014-08-0526.93027.10025.60025.88024.44819,796,900
2014-08-0426.16026.57026.00026.45024.9867,039,044
2014-08-0126.65026.93025.97026.26024.8078,685,089
2014-07-3127.05027.36026.74026.84025.3558,302,976
2014-07-3027.13027.46026.60027.35025.83710,075,460
2014-07-2927.43027.64026.92027.00025.50612,781,990
2014-07-2826.43027.10026.43026.82025.33610,083,980
2014-07-2525.95026.42025.74026.39024.9307,758,855
2014-07-2426.44026.50025.92025.98024.5426,810,222
2014-07-2326.25026.36025.94026.28024.8263,962,598
2014-07-2225.57026.34025.55026.17024.7228,756,008
2014-07-2125.38025.58025.22025.45024.0423,572,498
2014-07-1825.27025.66025.16025.52024.1085,753,098
2014-07-1725.24025.68025.06025.30023.9007,341,408
2014-07-1625.59025.83525.52025.56024.1464,315,857
2014-07-1525.80025.93025.34025.49024.0804,661,180
2014-07-1425.93026.28025.65025.68024.2594,090,985
2014-07-1125.74025.85025.42025.55024.1363,559,088
2014-07-1025.55025.89025.36025.72024.2974,193,848
2014-07-0925.64026.17025.48026.00024.5614,787,770
2014-07-0826.38026.40025.43025.78024.3549,591,704
2014-07-0726.97027.03026.45026.61025.1386,747,010
2014-07-0327.19027.23026.67526.84025.3555,107,412
2014-07-0226.72027.25026.72026.92025.4306,372,953
2014-07-0126.55026.91026.53026.60025.1285,383,771
2014-06-3026.59026.67026.22026.40024.9394,317,001
2014-06-2726.92027.07026.29026.41024.9498,343,643
2014-06-2626.24026.90026.08026.72025.24111,315,110
2014-06-2525.64026.01025.52025.91024.4765,631,574
2014-06-2425.63026.24025.51025.66024.2409,643,963
2014-06-2325.25025.69025.15025.64024.2217,750,867
2014-06-2025.32025.41025.12025.40023.9956,588,917
2014-06-1925.18025.55025.00025.14023.7494,631,212
2014-06-1824.68025.12024.42025.11023.7216,025,971
2014-06-1724.67024.88024.55024.79023.4183,407,898
2014-06-1624.55024.82024.34024.81023.4375,630,119
2014-06-1324.58024.95024.38024.90023.5224,314,821
2014-06-1224.87024.94024.41024.44023.0884,581,203
2014-06-1124.53025.04024.51024.90023.5227,324,465
2014-06-1024.31024.53024.04024.52023.1636,777,687
2014-06-0924.81024.81024.20024.53023.17310,083,630
2014-06-0625.35025.38025.05025.14023.7496,772,422
2014-06-0525.80025.81025.18025.44024.0327,651,302
2014-06-0425.25025.73024.90025.69024.2686,855,110
2014-06-0325.67025.67025.15025.38023.97610,462,730
2014-06-0225.75026.21025.39026.13024.6846,516,427
2014-05-3026.05026.05025.58525.75024.3256,477,235
← NewerPage 52 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.