MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 764.00 | 764.00 | 764.00 | 764.00 | 764.00 | 0 |
| 2023-09-06 | 761.71 | 765.00 | 761.71 | 764.00 | 764.00 | 774 |
| 2023-09-05 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-09-04 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-09-01 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-08-31 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-08-30 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 0 |
| 2023-08-29 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 410 |
| 2023-08-28 | 720.50 | 720.50 | 718.00 | 718.00 | 718.00 | 201 |
| 2023-08-25 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 182 |
| 2023-08-24 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2023-08-23 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2023-08-22 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 0 |
| 2023-08-21 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 703 |
| 2023-08-18 | 739.00 | 739.00 | 739.00 | 739.00 | 739.00 | 24 |
| 2023-08-17 | 742.00 | 742.00 | 737.01 | 737.01 | 737.01 | 4,050 |
| 2023-08-16 | 750.00 | 750.00 | 747.00 | 750.00 | 750.00 | 250 |
| 2023-08-15 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 40 |
| 2023-08-14 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2023-08-11 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2023-08-10 | 794.00 | 794.00 | 791.00 | 791.00 | 791.00 | 167 |
| 2023-08-09 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 61 |
| 2023-08-08 | 768.25 | 768.25 | 768.25 | 768.25 | 768.25 | 0 |
| 2023-08-07 | 768.25 | 768.25 | 768.25 | 768.25 | 768.25 | 0 |
| 2023-08-04 | 783.00 | 785.00 | 768.25 | 768.25 | 768.25 | 1,150 |
| 2023-08-03 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 79 |
| 2023-08-02 | 843.25 | 843.25 | 843.25 | 843.25 | 843.25 | 0 |
| 2023-08-01 | 852.50 | 852.50 | 843.25 | 843.25 | 843.25 | 30 |
| 2023-07-31 | 849.00 | 849.00 | 849.00 | 849.00 | 849.00 | 10 |
| 2023-07-28 | 848.00 | 848.00 | 848.00 | 848.00 | 848.00 | 12 |
| 2023-07-27 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 1,518 |
| 2023-07-26 | 855.60 | 855.60 | 845.00 | 845.00 | 845.00 | 201 |
| 2023-07-25 | 849.88 | 849.88 | 849.88 | 849.88 | 849.88 | 0 |
| 2023-07-24 | 849.88 | 849.88 | 849.88 | 849.88 | 849.88 | 0 |
| 2023-07-21 | 849.88 | 849.88 | 849.88 | 849.88 | 849.88 | 16 |
| 2023-07-20 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 159 |
| 2023-07-19 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | 89 |
| 2023-07-18 | 827.00 | 834.00 | 827.00 | 834.00 | 834.00 | 102 |
| 2023-07-17 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-07-14 | 830.00 | 830.00 | 830.00 | 830.00 | 830.00 | 0 |
| 2023-07-13 | 831.50 | 831.50 | 830.00 | 830.00 | 830.00 | 883 |
| 2023-07-12 | 766.74 | 766.74 | 766.74 | 766.74 | 766.74 | 0 |
| 2023-07-11 | 766.74 | 766.74 | 766.74 | 766.74 | 766.74 | 0 |
| 2023-07-10 | 760.00 | 766.74 | 760.00 | 766.74 | 766.74 | 93 |
| 2023-07-07 | 729.44 | 729.44 | 729.44 | 729.44 | 729.44 | 0 |
| 2023-07-06 | 729.44 | 729.44 | 729.44 | 729.44 | 729.44 | 0 |
| 2023-07-05 | 729.44 | 729.44 | 729.44 | 729.44 | 729.44 | 11,201 |
| 2023-07-04 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 0 |
| 2023-07-03 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 0 |
| 2023-06-30 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 0 |
| 2023-06-29 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 0 |
| 2023-06-28 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 0 |
| 2023-06-27 | 710.01 | 710.01 | 710.01 | 710.01 | 710.01 | 5 |
| 2023-06-26 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | 19 |
| 2023-06-23 | 712.52 | 712.52 | 712.00 | 712.00 | 712.00 | 134 |
| 2023-06-22 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | 0 |
| 2023-06-21 | 733.40 | 734.00 | 733.40 | 734.00 | 734.00 | 2,587 |
| 2023-06-20 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2023-06-19 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 0 |
| 2023-06-16 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 853 |
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.