MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 582.00 | 582.00 | 582.00 | 582.00 | 581.92 | 10 |
| 2022-07-01 | 582.00 | 582.00 | 582.00 | 582.00 | 581.92 | 7 |
| 2022-06-30 | 584.27 | 584.27 | 584.27 | 584.27 | 584.19 | 0 |
| 2022-06-29 | 600.00 | 600.00 | 584.27 | 584.27 | 584.19 | 13 |
| 2022-06-28 | 600.00 | 600.00 | 600.00 | 600.00 | 599.91 | 20 |
| 2022-06-27 | 600.00 | 600.00 | 600.00 | 600.00 | 599.91 | 18 |
| 2022-06-24 | 575.00 | 600.00 | 575.00 | 600.00 | 599.91 | 205 |
| 2022-06-23 | 560.00 | 560.00 | 560.00 | 560.00 | 559.92 | 0 |
| 2022-06-22 | 560.00 | 560.00 | 560.00 | 560.00 | 559.92 | 0 |
| 2022-06-21 | 563.00 | 584.23 | 560.00 | 560.00 | 559.92 | 217 |
| 2022-06-20 | 560.00 | 560.00 | 560.00 | 560.00 | 559.92 | 5 |
| 2022-06-17 | 560.00 | 560.00 | 560.00 | 560.00 | 559.92 | 8 |
| 2022-06-16 | 580.00 | 580.00 | 560.00 | 560.00 | 559.92 | 33 |
| 2022-06-15 | 613.11 | 614.40 | 613.11 | 614.40 | 614.31 | 37 |
| 2022-06-14 | 595.00 | 596.00 | 595.00 | 596.00 | 595.92 | 62 |
| 2022-06-13 | 620.00 | 620.00 | 620.00 | 620.00 | 619.91 | 15 |
| 2022-06-10 | 667.00 | 667.00 | 629.47 | 637.30 | 637.21 | 920 |
| 2022-06-09 | 667.67 | 667.67 | 667.67 | 667.67 | 667.57 | 9 |
| 2022-06-08 | 698.72 | 714.99 | 695.00 | 714.99 | 714.84 | 997 |
| 2022-06-07 | 695.00 | 695.00 | 695.00 | 695.00 | 694.85 | 729 |
| 2022-06-06 | 676.00 | 676.00 | 676.00 | 676.00 | 675.86 | 0 |
| 2022-06-03 | 676.00 | 676.00 | 676.00 | 676.00 | 675.86 | 0 |
| 2022-06-02 | 676.00 | 676.00 | 676.00 | 676.00 | 675.86 | 0 |
| 2022-06-01 | 676.00 | 676.00 | 676.00 | 676.00 | 675.86 | 30 |
| 2022-05-31 | 689.00 | 689.00 | 689.00 | 689.00 | 688.85 | 729 |
| 2022-05-30 | 686.00 | 686.00 | 686.00 | 686.00 | 685.86 | 0 |
| 2022-05-27 | 686.00 | 686.00 | 686.00 | 686.00 | 685.86 | 1,100 |
| 2022-05-26 | 675.00 | 680.00 | 675.00 | 680.00 | 679.86 | 79 |
| 2022-05-25 | 626.00 | 626.00 | 626.00 | 626.00 | 625.87 | 5 |
| 2022-05-24 | 658.81 | 658.81 | 613.00 | 613.00 | 612.87 | 144 |
| 2022-05-23 | 682.78 | 682.78 | 653.03 | 670.00 | 669.86 | 1,296 |
| 2022-05-20 | 670.00 | 670.00 | 663.26 | 663.26 | 663.12 | 17 |
| 2022-05-19 | 660.00 | 660.00 | 660.00 | 660.00 | 659.86 | 75 |
| 2022-05-18 | 690.00 | 690.00 | 660.00 | 660.00 | 659.86 | 183 |
| 2022-05-17 | 710.00 | 738.54 | 710.00 | 710.00 | 709.85 | 68 |
| 2022-05-16 | 702.80 | 702.80 | 702.80 | 702.80 | 702.65 | 1,908 |
| 2022-05-13 | 725.00 | 730.00 | 725.00 | 726.52 | 726.37 | 198 |
| 2022-05-12 | 695.00 | 695.00 | 682.00 | 691.00 | 690.85 | 701 |
| 2022-05-11 | 730.00 | 730.00 | 726.50 | 726.50 | 726.35 | 139 |
| 2022-05-10 | 725.00 | 747.40 | 725.00 | 740.00 | 739.84 | 8,866 |
| 2022-05-09 | 774.20 | 774.20 | 715.00 | 715.00 | 714.85 | 44 |
| 2022-05-06 | 801.99 | 801.99 | 801.99 | 801.99 | 801.82 | 0 |
| 2022-05-05 | 802.00 | 802.00 | 801.99 | 801.99 | 801.82 | 28 |
| 2022-05-04 | 810.00 | 810.00 | 788.36 | 788.36 | 788.19 | 40 |
| 2022-05-03 | 850.00 | 850.00 | 850.00 | 850.00 | 849.82 | 0 |
| 2022-05-02 | 831.92 | 850.00 | 831.92 | 850.00 | 849.82 | 18 |
| 2022-04-29 | 872.00 | 872.00 | 841.50 | 841.50 | 841.32 | 1,219 |
| 2022-04-28 | 854.48 | 871.00 | 853.00 | 871.00 | 870.82 | 1,248 |
| 2022-04-27 | 812.84 | 818.99 | 812.84 | 818.99 | 818.82 | 32 |
| 2022-04-26 | 820.00 | 820.00 | 810.49 | 810.49 | 810.32 | 179 |
| 2022-04-25 | 892.34 | 892.34 | 892.34 | 892.34 | 892.15 | 0 |
| 2022-04-22 | 892.34 | 892.34 | 892.34 | 892.34 | 892.15 | 0 |
| 2022-04-21 | 892.00 | 892.34 | 880.00 | 892.34 | 892.15 | 176 |
| 2022-04-20 | 858.91 | 865.01 | 858.91 | 865.01 | 864.83 | 63 |
| 2022-04-19 | 860.00 | 860.90 | 859.00 | 859.00 | 858.82 | 269 |
| 2022-04-18 | 805.24 | 805.24 | 805.24 | 805.24 | 805.07 | 31 |
| 2022-04-13 | 805.86 | 805.86 | 805.86 | 805.86 | 805.69 | 627 |
| 2022-04-12 | 807.00 | 807.00 | 807.00 | 807.00 | 806.83 | 8 |
| 2022-04-11 | 806.64 | 806.64 | 806.64 | 806.64 | 806.47 | 10 |
| 2022-04-08 | 795.00 | 795.00 | 795.00 | 795.00 | 794.83 | 25 |
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.