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
2014-03-0427.98028.38027.96028.29026.72512,383,690
2014-03-0327.16028.20027.00027.60026.0739,915,940
2014-02-2827.90027.97027.25027.55026.0269,264,236
2014-02-2727.41028.16027.38027.86026.31810,858,350
2014-02-2627.70028.03027.18027.49025.96911,587,880
2014-02-2528.01028.20027.42127.54026.0169,569,814
2014-02-2427.11027.98027.11027.84026.30010,180,340
2014-02-2126.93027.33026.88027.05025.5539,740,131
2014-02-2026.14026.93026.14026.83025.34515,461,390
2014-02-1925.74026.68025.05025.75024.32523,972,949
2014-02-1826.12026.33525.77025.85024.42011,227,960
2014-02-1425.56026.03025.51026.02024.5809,252,534
2014-02-1325.46025.63025.15025.58024.1657,632,493
2014-02-1225.37025.55025.12025.32023.9197,706,943
2014-02-1124.81025.27024.75025.25023.85310,782,270
2014-02-1024.70024.90024.52024.64023.2779,222,643
2014-02-0724.44024.92024.34024.80023.4287,941,806
2014-02-0623.99024.55023.96024.29022.9469,101,083
2014-02-0523.74023.80523.04023.67022.36013,352,500
2014-02-0424.00024.38023.90024.20022.8617,488,152
2014-02-0324.37024.64023.56523.86022.54012,962,780
2014-01-3123.86024.58023.79024.36023.01211,109,450
2014-01-3023.83024.26023.64024.11022.77612,161,620
2014-01-2923.79023.97023.16523.28021.99212,027,690
2014-01-2823.78024.49023.77024.05022.71914,607,770
2014-01-2723.87024.09023.09023.78022.46413,565,560
2014-01-2424.62024.85023.67023.78022.46420,361,869
2014-01-2325.45025.50024.80025.18023.78714,266,760
2014-01-2225.77025.87025.37825.74024.31615,975,820
2014-01-2126.61026.65026.13026.36024.90115,501,670
2014-01-1725.88026.70025.88026.41024.94914,797,580
2014-01-1625.55025.86025.50025.78024.3548,391,443
2014-01-1526.01026.25025.55025.72024.29711,647,630
2014-01-1425.31025.87024.83025.78024.35412,972,770
2014-01-1325.71026.10625.22025.25023.85318,590,330
2014-01-1024.90025.39024.76025.36023.95711,667,770
2014-01-0924.90024.99024.43024.98023.59813,704,400
2014-01-0824.82024.96024.57024.73023.36212,722,300
2014-01-0723.98024.66023.91024.51023.15417,965,301
2014-01-0623.86024.10023.38023.48022.18115,380,590
2014-01-0323.83023.89023.25023.45022.1525,955,544
2014-01-0223.54023.94023.32023.72022.4078,408,771
2013-12-3123.40023.65023.33023.52022.2195,222,503
2013-12-3023.18023.50023.16023.38022.0864,937,829
2013-12-2723.22023.25023.01023.15021.8693,449,835
2013-12-2623.10023.50023.09023.24021.9545,950,337
2013-12-2422.73023.24022.71023.08021.8034,453,238
2013-12-2322.92022.95022.75022.87021.6056,849,414
2013-12-2022.60022.82022.25022.72021.46311,529,370
2013-12-1922.54022.76022.40022.61021.3598,514,924
2013-12-1822.33022.65522.08022.65021.39716,645,160
2013-12-1721.79022.29021.62022.22020.99119,782,510
2013-12-1621.32021.74021.32021.71020.50914,243,420
2013-12-1320.95021.20020.72021.20020.0277,919,291
2013-12-1220.60020.94020.60020.83019.67711,618,420
2013-12-1120.84021.20020.50020.59019.45111,086,180
2013-12-1020.66021.00020.47020.86019.7068,995,840
2013-12-0920.25020.75020.25020.73019.58310,995,780
2013-12-0619.90020.34019.81520.17019.05411,146,320
2013-12-0519.75019.98019.65019.69018.6007,514,771
← NewerPage 54 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.