MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 731.00 | 731.00 | 726.00 | 728.00 | 728.00 | 96 |
| 2024-02-29 | 720.01 | 732.00 | 720.01 | 732.00 | 732.00 | 15 |
| 2024-02-28 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | 0 |
| 2024-02-27 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | 14 |
| 2024-02-26 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | 25 |
| 2024-02-23 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | 33 |
| 2024-02-22 | 716.40 | 727.50 | 713.41 | 727.50 | 727.50 | 168 |
| 2024-02-21 | 727.00 | 727.00 | 720.00 | 720.00 | 720.00 | 46 |
| 2024-02-20 | 719.00 | 721.50 | 716.00 | 721.00 | 721.00 | 80 |
| 2024-02-19 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | 0 |
| 2024-02-16 | 723.00 | 725.70 | 722.50 | 725.70 | 725.70 | 4,963 |
| 2024-02-15 | 730.00 | 740.50 | 730.00 | 740.50 | 740.50 | 31 |
| 2024-02-14 | 740.00 | 740.00 | 714.00 | 733.20 | 733.20 | 3,416 |
| 2024-02-13 | 782.00 | 784.00 | 780.00 | 781.82 | 781.82 | 366 |
| 2024-02-12 | 807.00 | 808.20 | 805.00 | 807.25 | 807.25 | 2,351 |
| 2024-02-09 | 792.00 | 796.00 | 792.00 | 796.00 | 796.00 | 2,405 |
| 2024-02-08 | 781.00 | 795.03 | 775.00 | 795.03 | 795.03 | 27,384 |
| 2024-02-07 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 0 |
| 2024-02-06 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 58 |
| 2024-02-02 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 818 |
| 2024-02-01 | 762.00 | 762.00 | 754.00 | 754.00 | 754.00 | 10,223 |
| 2024-01-31 | 764.00 | 764.00 | 747.00 | 747.00 | 747.00 | 725 |
| 2024-01-30 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 668 |
| 2024-01-29 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 0 |
| 2024-01-26 | 748.50 | 750.00 | 748.50 | 749.00 | 749.00 | 957 |
| 2024-01-25 | 755.00 | 755.00 | 732.02 | 748.00 | 748.00 | 49,749 |
| 2024-01-24 | 739.00 | 739.00 | 680.00 | 680.00 | 680.00 | 106 |
| 2024-01-23 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5 |
| 2024-01-22 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-19 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-18 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-17 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0 |
| 2024-01-16 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 254 |
| 2024-01-15 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-01-12 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2024-01-11 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 200 |
| 2024-01-10 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | 0 |
| 2024-01-09 | 751.00 | 754.70 | 750.30 | 754.70 | 754.70 | 10,628 |
| 2024-01-08 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2024-01-05 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2024-01-04 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 0 |
| 2024-01-03 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 10,522 |
| 2024-01-02 | 777.51 | 777.51 | 777.51 | 777.51 | 777.51 | 201 |
| 2023-12-29 | 761.00 | 761.00 | 760.00 | 760.00 | 760.00 | 233 |
| 2023-12-28 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 0 |
| 2023-12-27 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 0 |
| 2023-12-26 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 20 |
| 2023-12-22 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2023-12-21 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | 398 |
| 2023-12-20 | 763.50 | 763.50 | 745.00 | 745.00 | 745.00 | 1,417 |
| 2023-12-19 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-12-18 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-12-15 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 0 |
| 2023-12-14 | 779.00 | 779.00 | 779.00 | 779.00 | 779.00 | 32 |
| 2023-12-13 | 753.50 | 753.50 | 753.50 | 753.50 | 753.50 | 436 |
| 2023-12-11 | 718.50 | 749.00 | 718.50 | 749.00 | 749.00 | 240 |
| 2023-12-08 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 370 |
| 2023-12-07 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 0 |
| 2023-12-06 | 683.50 | 683.50 | 683.50 | 683.50 | 683.50 | 144 |
| 2023-12-05 | 680.03 | 680.03 | 680.03 | 680.03 | 680.03 | 414 |
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.