MGM Resorts International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	689.90	689.90	689.90	689.90	689.90	0
2023-12-01	689.90	689.90	689.90	689.90	689.90	17
2023-11-30	686.00	686.00	686.00	686.00	686.00	40
2023-11-29	680.88	680.88	680.88	680.88	680.88	50
2023-11-28	689.90	689.90	689.90	689.90	689.90	15
2023-11-27	697.00	697.00	697.00	697.00	697.00	0
2023-11-24	697.00	697.00	697.00	697.00	697.00	0
2023-11-23	697.00	697.00	697.00	697.00	697.00	0
2023-11-22	697.00	697.00	697.00	697.00	697.00	48
2023-11-21	695.00	695.00	695.00	695.00	695.00	0
2023-11-17	695.00	695.00	695.00	695.00	695.00	0
2023-11-16	695.00	695.00	695.00	695.00	695.00	171
2023-11-15	700.00	700.00	700.00	700.00	700.00	0
2023-11-14	692.50	700.00	692.50	700.00	700.00	715
2023-11-13	680.00	680.00	680.00	680.00	680.00	0
2023-11-10	680.00	680.00	680.00	680.00	680.00	154
2023-11-09	707.90	707.90	665.00	671.25	671.25	2,075
2023-11-08	696.59	696.59	672.01	680.49	680.49	945
2023-11-07	665.10	666.00	665.10	666.00	666.00	469
2023-11-06	665.00	665.00	665.00	665.00	665.00	5
2023-11-03	670.00	670.00	625.00	625.00	625.00	62
2023-11-01	623.88	623.88	623.88	623.88	623.88	743
2023-10-31	627.60	627.60	627.60	627.60	627.60	0
2023-10-30	628.00	628.00	627.60	627.60	627.60	1,630
2023-10-27	630.50	630.50	630.50	630.50	630.50	0
2023-10-26	630.50	630.50	630.50	630.50	630.50	315
2023-10-25	636.00	636.00	635.00	635.69	635.69	2,000
2023-10-24	670.00	670.00	670.00	670.00	670.00	0
2023-10-23	670.00	670.00	670.00	670.00	670.00	70
2023-10-20	653.00	653.00	640.00	640.00	640.00	432
2023-10-19	663.50	663.50	663.50	663.50	663.50	51
2023-10-18	680.00	680.00	670.00	670.00	670.00	40
2023-10-17	660.00	660.00	660.00	660.00	660.00	10
2023-10-16	660.00	660.00	660.00	660.00	660.00	0
2023-10-13	660.00	660.00	660.00	660.00	660.00	0
2023-10-12	660.00	660.00	660.00	660.00	660.00	0
2023-10-11	660.00	660.00	660.00	660.00	660.00	8
2023-10-10	672.00	672.00	672.00	672.00	672.00	0
2023-10-09	663.34	679.30	663.34	672.00	672.00	1,581
2023-10-06	666.90	666.90	665.45	665.45	665.45	2,293
2023-10-05	630.00	630.00	630.00	630.00	630.00	0
2023-10-04	635.00	635.00	630.00	630.00	630.00	48
2023-10-03	646.10	646.10	638.12	638.12	638.12	560
2023-10-02	643.90	643.90	643.90	643.90	643.90	0
2023-09-29	643.90	643.90	643.90	643.90	643.90	0
2023-09-28	645.00	645.00	643.90	643.90	643.90	983
2023-09-27	652.00	652.00	652.00	652.00	652.00	0
2023-09-26	652.00	652.00	652.00	652.00	652.00	76
2023-09-25	630.50	638.50	630.50	638.50	638.50	874
2023-09-22	630.50	630.50	630.50	630.50	630.50	462
2023-09-21	662.02	662.02	662.02	662.02	662.02	24
2023-09-20	672.00	672.00	672.00	672.00	672.00	119
2023-09-19	701.00	701.00	675.00	675.00	675.00	84
2023-09-18	715.00	715.00	715.00	715.00	715.00	0
2023-09-15	715.00	715.00	715.00	715.00	715.00	0
2023-09-14	717.50	717.50	715.00	715.00	715.00	746
2023-09-13	770.00	770.00	770.00	770.00	770.00	0
2023-09-12	770.00	770.00	770.00	770.00	770.00	0
2023-09-11	770.00	770.00	770.00	770.00	770.00	0
2023-09-08	770.00	770.00	770.00	770.00	770.00	100

← NewerPage 13 of 22 · 1,261 trading daysOlder →

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.