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
2014-05-2925.63026.03025.42026.00024.5615,153,422
2014-05-2825.55025.86025.31025.71024.2876,119,174
2014-05-2725.25025.64025.02025.62024.2029,047,734
2014-05-2324.97025.10024.46025.07023.6835,270,487
2014-05-2224.30024.96024.28024.78023.4098,629,467
2014-05-2123.92024.27523.89024.19022.8516,825,470
2014-05-2024.04024.15023.64023.84022.5216,382,594
2014-05-1923.58024.19023.54024.16022.8234,057,207
2014-05-1624.10024.19523.62523.90022.5787,359,614
2014-05-1524.08024.38023.54024.21022.8707,724,782
2014-05-1424.73024.75024.08024.21022.8706,301,861
2014-05-1324.75024.95024.40024.68023.3144,879,181
2014-05-1224.59024.94024.47524.59023.2296,570,462
2014-05-0924.53024.69024.13024.34022.9936,408,319
2014-05-0824.30024.99024.04024.32022.97415,519,050
2014-05-0725.65025.69024.64025.15023.75810,457,500
2014-05-0626.03026.20025.48025.68024.2597,443,790
2014-05-0526.20026.28025.85026.19024.7419,716,151
2014-05-0225.87026.53025.80026.49025.02414,232,090
2014-05-0125.16025.66024.91025.39023.98510,532,380
2014-04-3024.75025.24024.54025.23023.83410,684,740
2014-04-2923.89025.10023.70024.98023.59821,585,000
2014-04-2823.66023.69022.52023.02021.74617,156,480
2014-04-2524.33024.33023.47023.66022.35110,361,490
2014-04-2424.55024.61023.85024.55023.1926,812,475
2014-04-2325.03025.04024.03024.19022.8519,568,965
2014-04-2224.17025.18023.98024.97023.5889,741,905
2014-04-2124.15024.27023.60023.88022.5599,371,872
2014-04-1724.05024.49023.93023.96022.63410,634,180
2014-04-1623.66024.33023.61024.22022.8808,475,605
2014-04-1523.62023.73022.58023.46022.16214,544,980
2014-04-1424.04024.21023.20023.68022.3709,854,318
2014-04-1123.89024.53023.55023.91022.5878,287,037
2014-04-1025.20025.51023.90024.08022.74811,704,360
2014-04-0924.68024.94024.15524.86023.4849,163,952
2014-04-0823.97024.57823.61024.46023.10711,749,010
2014-04-0724.99025.11023.39023.92022.59621,734,400
2014-04-0426.48026.63025.21025.43024.0239,762,356
2014-04-0326.95027.00026.03026.25024.7986,968,952
2014-04-0226.60026.72026.29026.70025.2236,327,120
2014-04-0126.76026.93026.43026.53025.06211,370,280
2014-03-3125.21026.00025.19025.86024.42910,308,770
2014-03-2825.00025.43524.76024.88023.50311,508,730
2014-03-2724.80024.95024.13024.90023.52214,095,940
2014-03-2625.66025.67024.82024.97023.5889,091,779
2014-03-2526.02026.29025.52025.61024.1937,818,404
2014-03-2426.35026.37025.45025.85024.4209,106,914
2014-03-2126.59026.62026.12026.18024.7316,484,872
2014-03-2026.47026.57025.99026.38024.9208,035,593
2014-03-1926.84026.98026.32026.58025.1095,191,166
2014-03-1826.70027.11026.65026.79025.3086,656,263
2014-03-1726.40026.95026.40026.61025.1386,537,001
2014-03-1426.35026.59026.15026.27024.8167,603,332
2014-03-1327.04027.31026.29026.50025.03410,147,220
2014-03-1226.91927.50026.80026.95025.45910,365,730
2014-03-1127.82028.13026.89027.05025.55311,541,720
2014-03-1028.15028.34027.48027.71026.1779,287,152
2014-03-0728.67028.75028.03028.29026.72511,343,330
2014-03-0628.35028.56028.27028.39026.8196,777,655
2014-03-0528.38028.56528.16028.22026.6589,221,896
← NewerPage 53 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.