MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 761.00 | 761.00 | 761.00 | 761.00 | 761.00 | 216 |
| 2024-08-21 | 765.59 | 765.59 | 765.59 | 765.59 | 765.59 | 0 |
| 2024-08-20 | 765.59 | 765.59 | 765.59 | 765.59 | 765.59 | 0 |
| 2024-08-19 | 730.81 | 765.59 | 730.81 | 765.59 | 765.59 | 22 |
| 2024-08-16 | 727.50 | 727.50 | 724.00 | 724.00 | 724.00 | 1,620 |
| 2024-08-15 | 725.75 | 725.75 | 725.75 | 725.75 | 725.75 | 17 |
| 2024-08-14 | 725.75 | 725.75 | 725.75 | 725.75 | 725.75 | 0 |
| 2024-08-13 | 718.94 | 725.75 | 718.94 | 725.75 | 725.75 | 1,594 |
| 2024-08-12 | 718.80 | 718.80 | 718.80 | 718.80 | 718.80 | 1,150 |
| 2024-08-09 | 711.50 | 711.50 | 711.50 | 711.50 | 711.50 | 0 |
| 2024-08-08 | 718.00 | 725.00 | 711.50 | 711.50 | 711.50 | 2,243 |
| 2024-08-07 | 712.00 | 713.50 | 712.00 | 713.50 | 713.50 | 1,290 |
| 2024-08-06 | 678.00 | 698.00 | 675.00 | 698.00 | 698.00 | 622 |
| 2024-08-05 | 657.02 | 665.00 | 657.02 | 663.00 | 663.00 | 4,754 |
| 2024-08-02 | 689.02 | 689.02 | 668.00 | 681.50 | 681.50 | 2,399 |
| 2024-08-01 | 711.00 | 711.00 | 685.00 | 700.00 | 700.00 | 4,758 |
| 2024-07-31 | 812.00 | 812.00 | 801.00 | 801.00 | 801.00 | 5,211 |
| 2024-07-30 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 957 |
| 2024-07-29 | 806.00 | 806.00 | 806.00 | 806.00 | 806.00 | 954 |
| 2024-07-26 | 763.00 | 763.00 | 763.00 | 763.00 | 763.00 | 210 |
| 2024-07-25 | 807.49 | 807.49 | 807.49 | 807.49 | 807.49 | 0 |
| 2024-07-24 | 807.49 | 807.49 | 807.49 | 807.49 | 807.49 | 100 |
| 2024-07-23 | 786.30 | 786.30 | 786.30 | 786.30 | 786.30 | 130 |
| 2024-07-22 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 800 |
| 2024-07-19 | 825.00 | 825.00 | 825.00 | 825.00 | 825.00 | 264 |
| 2024-07-18 | 820.55 | 820.55 | 820.55 | 820.55 | 820.55 | 0 |
| 2024-07-17 | 820.55 | 820.55 | 820.55 | 820.55 | 820.55 | 5 |
| 2024-07-16 | 820.55 | 820.55 | 820.55 | 820.55 | 820.55 | 0 |
| 2024-07-15 | 820.55 | 820.55 | 820.55 | 820.55 | 820.55 | 0 |
| 2024-07-12 | 816.83 | 820.55 | 816.00 | 820.55 | 820.55 | 301 |
| 2024-07-11 | 760.01 | 760.01 | 760.01 | 760.01 | 760.01 | 0 |
| 2024-07-10 | 760.01 | 760.01 | 760.01 | 760.01 | 760.01 | 39 |
| 2024-07-09 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 20 |
| 2024-07-08 | 785.97 | 786.00 | 785.97 | 786.00 | 786.00 | 626 |
| 2024-07-05 | 780.97 | 780.97 | 780.97 | 780.97 | 780.97 | 99 |
| 2024-07-04 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2024-07-03 | 799.79 | 799.79 | 785.00 | 785.00 | 785.00 | 750 |
| 2024-07-02 | 788.20 | 788.20 | 788.20 | 788.20 | 788.20 | 0 |
| 2024-07-01 | 815.00 | 815.00 | 788.20 | 788.20 | 788.20 | 552 |
| 2024-06-28 | 809.88 | 809.88 | 809.00 | 809.00 | 809.00 | 26 |
| 2024-06-27 | 785.00 | 795.00 | 785.00 | 795.00 | 795.00 | 7,326 |
| 2024-06-26 | 774.80 | 775.70 | 774.80 | 775.70 | 775.70 | 693 |
| 2024-06-25 | 760.00 | 760.00 | 760.00 | 760.00 | 760.00 | 220 |
| 2024-06-24 | 746.21 | 746.21 | 746.21 | 746.21 | 746.21 | 31 |
| 2024-06-21 | 762.00 | 764.30 | 745.21 | 745.21 | 745.21 | 92 |
| 2024-06-20 | 771.50 | 771.50 | 769.00 | 769.00 | 769.00 | 6,959 |
| 2024-06-19 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 0 |
| 2024-06-18 | 741.00 | 745.00 | 740.00 | 741.00 | 741.00 | 1,196 |
| 2024-06-17 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2024-06-14 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2024-06-13 | 728.01 | 749.00 | 728.01 | 749.00 | 749.00 | 878 |
| 2024-06-12 | 756.00 | 756.00 | 755.31 | 755.31 | 755.31 | 17 |
| 2024-06-11 | 744.25 | 744.25 | 744.25 | 744.25 | 744.25 | 0 |
| 2024-06-10 | 743.50 | 745.00 | 743.50 | 744.25 | 744.25 | 92 |
| 2024-06-07 | 729.62 | 747.00 | 729.62 | 747.00 | 747.00 | 995 |
| 2024-06-06 | 711.00 | 725.00 | 710.00 | 725.00 | 725.00 | 900 |
| 2024-06-05 | 698.00 | 709.00 | 697.00 | 709.00 | 709.00 | 642 |
| 2024-06-04 | 704.01 | 707.50 | 704.01 | 707.00 | 707.00 | 1,219 |
| 2024-06-03 | 700.00 | 707.06 | 688.81 | 707.06 | 707.06 | 341 |
| 2024-05-31 | 673.50 | 673.50 | 673.50 | 673.50 | 673.50 | 1,861 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-08 | 0.0492 MXN |
| 2022-09-08 | 0.0501 MXN |
| 2022-06-09 | 0.0490 MXN |
| 2022-03-09 | 0.0524 MXN |
| 2021-12-09 | 0.0526 MXN |
| 2021-09-09 | 0.0499 MXN |
| 2021-06-09 | 0.0491 MXN |
| 2021-03-09 | 0.0532 MXN |
| 2020-12-09 | 0.0495 MXN |
| 2020-09-09 | 0.0538 MXN |
| 2020-06-09 | 0.0542 MXN |
| 2020-03-09 | 3.1393 MXN |
| 2019-12-09 | 2.4997 MXN |
| 2019-09-09 | 2.5433 MXN |
| 2019-06-07 | 2.5509 MXN |
| 2019-03-07 | 2.5339 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.