MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 647.00 | 650.00 | 647.00 | 650.00 | 650.00 | 49 |
| 2024-05-29 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 2,075 |
| 2024-05-28 | 662.50 | 662.50 | 642.00 | 655.50 | 655.50 | 342 |
| 2024-05-27 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | 0 |
| 2024-05-24 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | 36 |
| 2024-05-23 | 656.10 | 656.10 | 656.10 | 656.10 | 656.10 | 34 |
| 2024-05-22 | 673.00 | 673.00 | 667.00 | 668.66 | 668.66 | 61 |
| 2024-05-21 | 684.99 | 684.99 | 684.99 | 684.99 | 684.99 | 0 |
| 2024-05-20 | 715.22 | 715.22 | 684.00 | 684.99 | 684.99 | 133 |
| 2024-05-17 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 33 |
| 2024-05-16 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 13 |
| 2024-05-15 | 713.99 | 713.99 | 713.99 | 713.99 | 713.99 | 21 |
| 2024-05-14 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | 0 |
| 2024-05-13 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | 14 |
| 2024-05-10 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 8 |
| 2024-05-09 | 686.90 | 686.90 | 686.90 | 686.90 | 686.90 | 68 |
| 2024-05-08 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 62 |
| 2024-05-07 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 16 |
| 2024-05-06 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | 0 |
| 2024-05-03 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | 0 |
| 2024-05-02 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | 11 |
| 2024-04-30 | 713.99 | 713.99 | 680.00 | 680.00 | 680.00 | 84 |
| 2024-04-29 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | 0 |
| 2024-04-26 | 716.00 | 716.00 | 707.30 | 707.30 | 707.30 | 194 |
| 2024-04-25 | 726.97 | 726.97 | 726.97 | 726.97 | 726.97 | 42 |
| 2024-04-24 | 729.00 | 729.00 | 721.00 | 721.00 | 721.00 | 60 |
| 2024-04-23 | 731.00 | 731.00 | 729.00 | 729.00 | 729.00 | 136 |
| 2024-04-22 | 724.00 | 729.00 | 724.00 | 727.00 | 727.00 | 315 |
| 2024-04-19 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 5 |
| 2024-04-18 | 713.80 | 748.19 | 713.80 | 748.19 | 748.19 | 32 |
| 2024-04-17 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | 0 |
| 2024-04-16 | 713.81 | 730.70 | 713.81 | 730.70 | 730.70 | 42 |
| 2024-04-15 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 0 |
| 2024-04-12 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 16 |
| 2024-04-11 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0 |
| 2024-04-10 | 738.00 | 738.00 | 733.00 | 734.00 | 734.00 | 722 |
| 2024-04-09 | 762.55 | 762.55 | 762.55 | 762.55 | 762.55 | 98 |
| 2024-04-08 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 250 |
| 2024-04-05 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 15 |
| 2024-04-04 | 799.00 | 799.00 | 762.00 | 762.00 | 762.00 | 87 |
| 2024-04-03 | 791.19 | 791.19 | 791.19 | 791.19 | 791.19 | 30 |
| 2024-04-02 | 797.99 | 797.99 | 797.99 | 797.99 | 797.99 | 59 |
| 2024-04-01 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2024-03-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5 |
| 2024-03-26 | 756.51 | 765.50 | 756.51 | 765.50 | 765.50 | 27 |
| 2024-03-25 | 755.39 | 755.39 | 755.39 | 755.39 | 755.39 | 7 |
| 2024-03-22 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 0 |
| 2024-03-21 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 150 |
| 2024-03-20 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | 0 |
| 2024-03-19 | 734.88 | 747.70 | 734.88 | 747.70 | 747.70 | 679 |
| 2024-03-15 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | 0 |
| 2024-03-14 | 721.00 | 722.90 | 721.00 | 722.90 | 722.90 | 509 |
| 2024-03-13 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2024-03-12 | 725.80 | 725.80 | 721.00 | 721.00 | 721.00 | 166 |
| 2024-03-11 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 11 |
| 2024-03-08 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10 |
| 2024-03-07 | 718.00 | 725.30 | 718.00 | 725.24 | 725.24 | 787 |
| 2024-03-06 | 716.10 | 716.10 | 716.00 | 716.00 | 716.00 | 350 |
| 2024-03-05 | 700.00 | 716.30 | 700.00 | 716.30 | 716.30 | 182 |
| 2024-03-04 | 718.00 | 721.90 | 715.00 | 715.00 | 715.00 | 725 |
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.