MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-17 | 774.00 | 774.00 | 774.00 | 774.00 | 774.00 | 109 |
| 2023-03-16 | 800.00 | 800.00 | 799.00 | 799.00 | 799.00 | 192 |
| 2023-03-15 | 782.04 | 782.04 | 774.00 | 774.00 | 774.00 | 153 |
| 2023-03-14 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-13 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-10 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-09 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-08 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-07 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-06 | 837.00 | 837.00 | 837.00 | 837.00 | 837.00 | 0 |
| 2023-03-03 | 818.00 | 837.00 | 799.33 | 837.00 | 837.00 | 180 |
| 2023-03-02 | 804.00 | 823.00 | 804.00 | 823.00 | 823.00 | 109 |
| 2023-03-01 | 804.00 | 804.00 | 804.00 | 804.00 | 804.00 | 15 |
| 2023-02-28 | 793.00 | 793.00 | 772.07 | 772.07 | 772.07 | 18 |
| 2023-02-27 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 23 |
| 2023-02-24 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-02-23 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 0 |
| 2023-02-22 | 794.00 | 810.00 | 794.00 | 810.00 | 810.00 | 149 |
| 2023-02-21 | 798.00 | 798.00 | 798.00 | 798.00 | 798.00 | 352 |
| 2023-02-20 | 815.79 | 815.79 | 815.79 | 815.79 | 815.79 | 0 |
| 2023-02-17 | 815.79 | 815.79 | 815.79 | 815.79 | 815.79 | 7 |
| 2023-02-16 | 816.18 | 816.18 | 816.18 | 816.18 | 816.18 | 0 |
| 2023-02-15 | 816.18 | 816.18 | 816.18 | 816.18 | 816.18 | 0 |
| 2023-02-14 | 816.18 | 816.18 | 816.18 | 816.18 | 816.18 | 0 |
| 2023-02-13 | 816.18 | 816.18 | 816.18 | 816.18 | 816.18 | 0 |
| 2023-02-10 | 826.00 | 826.00 | 816.18 | 816.18 | 816.18 | 87 |
| 2023-02-09 | 801.00 | 855.00 | 801.00 | 834.00 | 834.00 | 87,539 |
| 2023-02-08 | 790.00 | 790.00 | 780.55 | 780.55 | 780.55 | 29 |
| 2023-02-07 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 18 |
| 2023-02-03 | 796.00 | 796.00 | 795.00 | 795.00 | 795.00 | 314 |
| 2023-02-02 | 782.50 | 782.50 | 782.50 | 782.50 | 782.50 | 2,550 |
| 2023-02-01 | 769.98 | 776.00 | 769.98 | 776.00 | 776.00 | 46 |
| 2023-01-31 | 766.00 | 770.01 | 766.00 | 770.01 | 770.01 | 62 |
| 2023-01-30 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2023-01-27 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 80 |
| 2023-01-26 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2023-01-25 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2023-01-24 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0 |
| 2023-01-23 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 17 |
| 2023-01-20 | 735.50 | 735.50 | 735.50 | 735.50 | 735.50 | 11 |
| 2023-01-19 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 6 |
| 2023-01-18 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-17 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-16 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-13 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-12 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-11 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-10 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | 0 |
| 2023-01-09 | 723.00 | 723.01 | 721.00 | 721.00 | 721.00 | 47 |
| 2023-01-06 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 34 |
| 2023-01-05 | 668.00 | 668.00 | 668.00 | 668.00 | 668.00 | 0 |
| 2023-01-04 | 662.40 | 668.00 | 662.40 | 668.00 | 668.00 | 31 |
| 2023-01-03 | 662.40 | 662.40 | 662.40 | 662.40 | 662.40 | 20 |
| 2023-01-02 | 645.50 | 645.50 | 645.50 | 645.50 | 645.50 | 0 |
| 2022-12-30 | 648.00 | 650.00 | 645.50 | 645.50 | 645.50 | 8,043 |
| 2022-12-29 | 625.00 | 650.00 | 625.00 | 650.00 | 650.00 | 32 |
| 2022-12-28 | 680.74 | 680.74 | 680.74 | 680.74 | 680.74 | 0 |
| 2022-12-27 | 680.74 | 680.74 | 680.74 | 680.74 | 680.74 | 0 |
| 2022-12-26 | 680.74 | 680.74 | 680.74 | 680.74 | 680.74 | 0 |
| 2022-12-23 | 680.74 | 680.74 | 680.74 | 680.74 | 680.74 | 0 |
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.