MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-23	680.74	680.74	680.74	680.74	680.74	0
2022-12-22	680.74	680.74	680.74	680.74	680.74	0
2022-12-21	680.74	680.74	680.74	680.74	680.74	0
2022-12-20	680.74	680.74	680.74	680.74	680.74	1,795
2022-12-19	710.00	710.00	710.00	710.00	710.00	0
2022-12-16	710.00	710.00	710.00	710.00	710.00	0
2022-12-15	710.00	710.00	710.00	710.00	710.00	35
2022-12-14	725.52	725.52	725.52	725.52	725.52	0
2022-12-13	725.52	725.52	725.52	725.52	725.52	8
2022-12-09	730.99	730.99	730.99	730.99	730.99	0
2022-12-08	730.99	730.99	730.99	730.99	730.99	0
2022-12-07	730.99	730.99	730.99	730.99	730.94	14
2022-12-06	731.00	731.00	731.00	731.00	730.95	960
2022-12-05	755.00	755.00	741.00	743.00	742.95	942
2022-12-02	711.00	711.00	711.00	711.00	710.95	0
2022-12-01	711.00	711.00	711.00	711.00	710.95	1,157
2022-11-30	691.00	691.00	691.00	691.00	690.95	0
2022-11-29	691.00	691.00	691.00	691.00	690.95	1,013
2022-11-28	673.00	673.00	670.00	670.00	669.95	103
2022-11-25	689.40	689.40	689.40	689.40	689.35	150
2022-11-24	729.59	729.59	729.59	729.59	729.54	0
2022-11-23	729.59	729.59	729.59	729.59	729.54	0
2022-11-22	729.59	729.59	729.59	729.59	729.54	0
2022-11-18	729.59	729.59	729.59	729.59	729.54	0
2022-11-17	719.00	729.59	719.00	729.59	729.54	1,404
2022-11-16	719.99	719.99	717.00	717.00	716.95	145
2022-11-15	745.00	745.00	745.00	745.00	744.95	79
2022-11-14	714.00	730.00	714.00	730.00	729.95	1,921
2022-11-11	705.00	714.00	705.00	714.00	713.95	253
2022-11-10	693.55	693.55	693.55	693.55	693.50	200
2022-11-09	673.00	673.00	673.00	673.00	672.95	0
2022-11-08	670.00	673.00	670.00	673.00	672.95	20
2022-11-07	649.00	649.00	649.00	649.00	648.96	1,500
2022-11-04	642.00	642.00	642.00	642.00	641.96	601
2022-11-03	618.00	618.00	618.00	618.00	617.96	1,397
2022-11-01	713.55	713.55	712.00	712.00	711.95	1,417
2022-10-31	710.00	714.55	710.00	714.55	714.50	384
2022-10-28	705.00	706.82	705.00	706.82	706.77	2,878
2022-10-27	685.00	700.00	685.00	700.00	699.95	22
2022-10-26	667.18	667.18	667.18	667.18	667.14	14
2022-10-25	676.00	676.00	676.00	676.00	675.95	0
2022-10-24	663.00	676.00	663.00	676.00	675.95	365
2022-10-21	660.00	675.00	653.68	675.00	674.95	4,874
2022-10-20	662.60	667.50	662.60	667.50	667.46	28
2022-10-19	621.25	621.25	621.25	621.25	621.21	0
2022-10-18	621.25	621.25	621.25	621.25	621.21	0
2022-10-17	621.25	621.25	621.25	621.25	621.21	5
2022-10-14	632.00	632.00	632.00	632.00	631.96	25
2022-10-13	621.50	621.50	615.25	615.25	615.21	140
2022-10-12	621.50	621.50	621.50	621.50	621.46	0
2022-10-11	621.50	621.50	621.50	621.50	621.46	4,815
2022-10-10	653.35	653.35	653.35	653.35	653.31	0
2022-10-07	653.35	653.35	653.35	653.35	653.31	0
2022-10-06	653.35	653.35	653.35	653.35	653.31	0
2022-10-05	653.35	653.35	653.35	653.35	653.31	0
2022-10-04	620.00	653.35	620.00	653.35	653.31	67
2022-10-03	602.00	602.00	602.00	602.00	601.96	0
2022-09-30	595.25	602.00	595.25	602.00	601.96	1,307
2022-09-29	621.76	621.76	621.76	621.76	621.72	10
2022-09-28	629.00	629.00	629.00	629.00	628.96	0

← NewerPage 17 of 21 · 1,257 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.