MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-28 | 220.00 | 220.00 | 220.00 | 220.00 | 219.89 | 51 |
| 2022-01-27 | 219.27 | 219.27 | 219.27 | 219.27 | 219.16 | 380 |
| 2022-01-25 | 225.86 | 225.86 | 225.86 | 225.86 | 225.75 | 1 |
| 2022-01-19 | 241.51 | 241.92 | 240.24 | 240.24 | 240.12 | 101 |
| 2022-01-14 | 253.60 | 253.60 | 253.60 | 253.60 | 253.48 | 1 |
| 2022-01-12 | 247.20 | 247.20 | 247.20 | 247.20 | 247.08 | 40 |
| 2022-01-11 | 248.50 | 248.50 | 248.50 | 248.50 | 248.38 | 41 |
| 2022-01-10 | 243.50 | 246.00 | 243.00 | 245.25 | 245.13 | 550 |
| 2022-01-07 | 253.50 | 253.50 | 252.00 | 252.00 | 251.88 | 40 |
| 2022-01-06 | 252.50 | 252.50 | 252.50 | 252.50 | 252.38 | 157 |
| 2022-01-05 | 251.16 | 251.16 | 247.94 | 247.94 | 247.82 | 329 |
| 2022-01-04 | 259.44 | 259.44 | 259.44 | 259.44 | 259.31 | 20 |
| 2022-01-03 | 253.00 | 253.00 | 253.00 | 253.00 | 252.88 | 34 |
| 2021-12-30 | 251.50 | 251.50 | 248.49 | 248.49 | 248.37 | 1,391 |
| 2021-12-29 | 254.60 | 254.60 | 254.60 | 254.60 | 254.48 | 890 |
| 2021-12-27 | 254.00 | 254.00 | 254.00 | 254.00 | 253.88 | 20 |
| 2021-12-23 | 260.00 | 260.00 | 260.00 | 260.00 | 259.87 | 1 |
| 2021-12-22 | 257.41 | 257.41 | 255.93 | 255.93 | 255.81 | 911 |
| 2021-12-20 | 239.52 | 241.20 | 239.28 | 240.24 | 240.12 | 119 |
| 2021-12-17 | 238.95 | 238.95 | 238.95 | 238.95 | 238.83 | 20 |
| 2021-12-16 | 239.04 | 239.04 | 231.36 | 231.36 | 231.25 | 85 |
| 2021-12-15 | 232.53 | 236.21 | 232.30 | 236.21 | 236.09 | 74 |
| 2021-12-13 | 230.00 | 230.00 | 227.47 | 229.08 | 228.97 | 38 |
| 2021-12-10 | 233.59 | 233.59 | 233.59 | 233.59 | 233.48 | 350 |
| 2021-12-08 | 243.60 | 243.60 | 243.60 | 243.60 | 243.47 | 12 |
| 2021-12-06 | 236.00 | 244.95 | 236.00 | 242.65 | 242.51 | 61 |
| 2021-12-03 | 229.77 | 229.77 | 229.77 | 229.77 | 229.64 | 2 |
| 2021-12-01 | 225.06 | 225.06 | 215.82 | 216.92 | 216.79 | 50 |
| 2021-11-30 | 222.18 | 222.18 | 222.18 | 222.18 | 222.05 | 1 |
| 2021-11-29 | 233.45 | 233.45 | 232.51 | 232.51 | 232.37 | 152 |
| 2021-11-26 | 229.27 | 233.57 | 228.50 | 233.57 | 233.43 | 221 |
| 2021-11-19 | 245.75 | 249.88 | 245.75 | 249.88 | 249.73 | 501 |
| 2021-11-18 | 249.27 | 250.50 | 246.75 | 247.50 | 247.35 | 85 |
| 2021-11-16 | 250.50 | 250.50 | 250.25 | 250.25 | 250.10 | 88 |
| 2021-11-12 | 245.26 | 245.26 | 245.26 | 245.26 | 245.12 | 212 |
| 2021-11-11 | 252.50 | 252.50 | 245.19 | 245.27 | 245.13 | 512 |
| 2021-11-09 | 272.17 | 272.17 | 266.91 | 266.91 | 266.75 | 21 |
| 2021-11-08 | 278.04 | 278.04 | 270.72 | 272.02 | 271.86 | 491 |
| 2021-11-05 | 278.64 | 278.64 | 278.10 | 278.10 | 277.94 | 58 |
| 2021-11-04 | 267.03 | 267.03 | 263.52 | 263.52 | 263.37 | 42 |
| 2021-11-01 | 272.70 | 272.70 | 272.70 | 272.70 | 272.54 | 150 |
| 2021-10-29 | 267.30 | 267.30 | 264.06 | 265.41 | 265.25 | 229 |
| 2021-10-28 | 261.77 | 264.60 | 261.77 | 263.58 | 263.43 | 41 |
| 2021-10-27 | 264.00 | 265.38 | 261.56 | 262.34 | 262.19 | 128 |
| 2021-10-26 | 264.50 | 264.50 | 262.25 | 264.07 | 263.92 | 399 |
| 2021-10-21 | 266.00 | 272.48 | 266.00 | 272.48 | 272.32 | 150 |
← NewerPage 10 of 10 · 586 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-08 | 0.0132 USD |
| 2022-12-07 | 0.0089 USD |
| 2022-09-08 | 0.0132 USD |
| 2022-09-06 | 0.0089 USD |
| 2022-06-09 | 0.0128 USD |
| 2022-06-08 | 0.0087 USD |
| 2022-03-09 | 0.0132 USD |
| 2022-03-08 | 0.0087 USD |
| 2021-12-09 | 0.0142 USD |
| 2021-12-08 | 0.0096 USD |
| 2021-09-09 | 0.0132 USD |
| 2021-09-08 | 0.0089 USD |
| 2021-06-09 | 0.0126 USD |
| 2021-06-08 | 0.0085 USD |
| 2021-03-09 | 0.0140 USD |
| 2021-03-08 | 0.0094 USD |
| 2020-12-09 | 0.0128 USD |
| 2020-12-08 | 0.0086 USD |
| 2020-09-09 | 0.0132 USD |
| 2020-09-08 | 0.0088 USD |
| 2020-06-09 | 0.0128 USD |
| 2020-06-08 | 0.0085 USD |
| 2020-03-09 | 0.7475 USD |
| 2020-03-06 | 0.4952 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.