MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	629.00	629.00	629.00	629.00	628.96	0
2022-09-26	624.00	629.00	624.00	629.00	628.96	1,683
2022-09-23	599.00	600.25	599.00	600.25	600.21	1,726
2022-09-22	650.05	650.05	650.05	650.05	650.01	6
2022-09-21	660.00	660.00	660.00	660.00	659.96	6
2022-09-20	685.00	685.00	685.00	685.00	684.95	0
2022-09-19	685.00	685.00	685.00	685.00	684.95	5
2022-09-15	733.00	733.00	733.00	733.00	732.95	0
2022-09-14	733.00	733.00	733.00	733.00	732.95	7
2022-09-13	715.00	715.00	715.00	715.00	714.95	0
2022-09-12	709.00	715.00	709.00	715.00	714.95	53
2022-09-09	675.60	675.60	675.60	675.60	675.55	0
2022-09-08	675.60	675.60	675.60	675.60	675.55	154
2022-09-07	659.92	665.00	659.92	665.00	664.91	102
2022-09-06	640.78	640.78	640.78	640.78	640.69	5
2022-09-05	665.00	665.00	665.00	665.00	664.91	0
2022-09-02	665.00	665.00	665.00	665.00	664.91	0
2022-09-01	665.00	665.00	665.00	665.00	664.91	32
2022-08-31	662.00	662.00	662.00	662.00	661.91	77
2022-08-30	679.00	679.00	679.00	679.00	678.90	0
2022-08-29	678.99	679.00	678.99	679.00	678.90	206
2022-08-26	679.00	679.00	679.00	679.00	678.90	304
2022-08-25	716.88	716.88	716.88	716.88	716.78	0
2022-08-24	716.88	716.88	716.88	716.88	716.78	0
2022-08-23	716.88	716.88	716.88	716.88	716.78	0
2022-08-22	716.88	716.88	716.88	716.88	716.78	0
2022-08-19	716.88	716.88	716.88	716.88	716.78	0
2022-08-18	700.00	716.88	700.00	716.88	716.78	2,426
2022-08-17	703.02	703.02	703.02	703.02	702.92	10
2022-08-16	710.00	731.19	710.00	720.00	719.90	2,035
2022-08-15	703.00	703.00	703.00	703.00	702.90	52
2022-08-12	705.00	705.00	705.00	705.00	704.90	285
2022-08-11	701.55	702.00	701.55	702.00	701.90	489
2022-08-10	685.00	695.00	685.00	695.00	694.90	101
2022-08-09	686.48	686.48	685.00	685.00	684.90	62
2022-08-08	707.00	707.00	707.00	707.00	706.90	0
2022-08-05	721.00	721.50	707.00	707.00	706.90	8,418
2022-08-04	720.00	730.00	717.50	717.50	717.40	2,929
2022-08-03	695.00	720.00	695.00	700.08	699.98	1,437,864
2022-08-02	667.00	667.00	667.00	667.00	666.90	0
2022-08-01	667.00	667.00	667.00	667.00	666.90	20
2022-07-29	655.00	655.00	655.00	655.00	654.91	28
2022-07-28	640.00	660.00	632.78	660.00	659.91	52
2022-07-27	640.00	641.70	640.00	640.00	639.91	76
2022-07-26	633.06	633.06	633.06	633.06	632.97	22
2022-07-25	619.02	619.02	619.02	619.02	618.93	12
2022-07-22	647.00	647.00	647.00	647.00	646.91	0
2022-07-21	647.00	647.90	647.00	647.00	646.91	317
2022-07-20	622.00	646.00	622.00	645.00	644.91	135
2022-07-19	619.00	619.00	619.00	619.00	618.91	62
2022-07-18	602.00	602.00	602.00	602.00	601.91	0
2022-07-15	602.00	602.00	602.00	602.00	601.91	60
2022-07-14	590.00	590.00	590.00	590.00	589.92	20
2022-07-13	592.50	592.50	590.00	590.00	589.92	70
2022-07-12	614.04	614.04	614.04	614.04	613.95	0
2022-07-11	614.04	614.04	614.04	614.04	613.95	0
2022-07-08	614.04	614.04	614.04	614.04	613.95	0
2022-07-07	600.00	614.50	600.00	614.04	613.95	208
2022-07-06	608.00	608.00	608.00	608.00	607.91	0
2022-07-05	590.00	610.00	586.00	608.00	607.91	29

← NewerPage 18 of 22 · 1,262 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.