MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	750.00	750.00	750.00	750.00	750.00	0
2023-06-14	760.00	760.00	750.00	750.00	750.00	111
2023-06-13	732.00	732.00	732.00	732.00	732.00	0
2023-06-12	732.00	732.00	732.00	732.00	732.00	4,227
2023-06-09	718.40	718.40	718.40	718.40	718.40	277
2023-06-08	710.00	710.00	710.00	710.00	710.00	0
2023-06-07	710.00	710.00	710.00	710.00	710.00	0
2023-06-06	710.00	710.00	710.00	710.00	710.00	0
2023-06-05	709.13	710.00	709.13	710.00	710.00	659
2023-06-02	709.00	717.00	709.00	717.00	717.00	154
2023-06-01	690.84	693.57	690.84	693.00	693.00	5,413
2023-05-31	698.00	698.00	698.00	698.00	698.00	0
2023-05-30	700.00	700.00	698.00	698.00	698.00	342
2023-05-29	710.50	710.50	710.50	710.50	710.50	0
2023-05-26	710.50	710.50	710.50	710.50	710.50	0
2023-05-25	710.50	710.50	710.50	710.50	710.50	0
2023-05-24	710.50	710.50	710.50	710.50	710.50	4,228
2023-05-23	719.70	719.70	719.70	719.70	719.70	10
2023-05-22	733.01	733.01	733.01	733.01	733.01	120
2023-05-19	763.98	763.98	763.98	763.98	763.98	0
2023-05-18	763.98	763.98	763.98	763.98	763.98	0
2023-05-17	763.98	763.98	763.98	763.98	763.98	0
2023-05-16	763.98	763.98	763.98	763.98	763.98	0
2023-05-15	763.98	763.98	763.98	763.98	763.98	5
2023-05-12	763.98	763.98	763.98	763.98	763.98	0
2023-05-11	763.98	763.98	763.98	763.98	763.98	0
2023-05-10	763.98	763.98	763.98	763.98	763.98	0
2023-05-09	763.98	763.98	763.98	763.98	763.98	50
2023-05-08	766.62	766.62	766.62	766.62	766.62	0
2023-05-05	766.62	766.62	766.62	766.62	766.62	10
2023-05-04	777.00	777.00	777.00	777.00	777.00	5
2023-05-03	808.00	808.00	808.00	808.00	808.00	0
2023-05-02	808.00	808.00	808.00	808.00	808.00	0
2023-04-28	804.00	808.00	804.00	808.00	808.00	253
2023-04-27	803.55	803.55	803.55	803.55	803.55	0
2023-04-26	803.55	803.55	803.55	803.55	803.55	0
2023-04-25	803.55	803.55	803.55	803.55	803.55	0
2023-04-24	803.55	803.55	803.55	803.55	803.55	428
2023-04-21	770.02	770.02	770.02	770.02	770.02	0
2023-04-20	770.02	770.02	770.02	770.02	770.02	0
2023-04-19	770.02	770.02	770.02	770.02	770.02	0
2023-04-18	770.02	770.02	770.02	770.02	770.02	0
2023-04-17	770.02	770.02	770.02	770.02	770.02	0
2023-04-14	770.02	770.02	770.02	770.02	770.02	0
2023-04-13	770.02	770.02	770.02	770.02	770.02	0
2023-04-12	770.02	770.02	770.02	770.02	770.02	0
2023-04-11	792.50	792.50	770.00	770.02	770.02	415
2023-04-10	806.35	806.35	806.35	806.35	806.35	0
2023-04-05	806.35	806.35	806.35	806.35	806.35	0
2023-04-04	806.35	806.35	806.35	806.35	806.35	12
2023-04-03	806.35	806.35	806.35	806.35	806.35	16,201
2023-03-31	778.50	778.50	778.50	778.50	778.50	0
2023-03-30	778.50	778.50	778.50	778.50	778.50	0
2023-03-29	778.50	778.50	778.50	778.50	778.50	56
2023-03-28	764.99	764.99	764.99	764.99	764.99	0
2023-03-27	764.99	764.99	764.99	764.99	764.99	263
2023-03-24	760.00	760.00	760.00	760.00	760.00	419
2023-03-23	779.91	779.91	779.91	779.91	779.91	0
2023-03-22	779.91	779.91	779.91	779.91	779.91	0
2023-03-21	779.91	779.91	779.91	779.91	779.91	57

← NewerPage 15 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.