MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	798.00	798.00	792.00	795.00	794.83	26
2022-04-06	810.00	810.00	798.00	798.00	797.83	82
2022-04-05	832.00	832.00	832.00	832.00	831.82	100
2022-04-04	829.99	830.00	829.99	830.00	829.82	35
2022-04-01	830.00	847.00	830.00	847.00	846.82	91
2022-03-31	852.50	852.50	852.50	852.50	852.32	0
2022-03-30	847.00	856.00	847.00	852.50	852.32	1,626
2022-03-29	870.00	875.00	854.48	868.00	867.82	221
2022-03-28	839.50	839.50	839.50	839.50	839.32	0
2022-03-25	839.50	839.50	839.50	839.50	839.32	1,185
2022-03-24	845.00	848.00	844.90	848.00	847.82	183
2022-03-23	830.01	838.00	830.01	838.00	837.82	20
2022-03-22	848.00	848.00	848.00	848.00	847.82	6
2022-03-18	848.00	848.00	848.00	848.00	847.82	6
2022-03-17	870.00	870.00	855.00	855.00	854.82	139
2022-03-16	865.00	865.00	865.00	865.00	864.82	282
2022-03-15	830.00	835.46	820.60	835.46	835.28	1,796
2022-03-14	823.00	823.00	806.20	810.00	809.83	180
2022-03-11	852.10	852.10	852.10	852.10	851.92	2,257
2022-03-10	835.00	850.00	835.00	840.79	840.61	575
2022-03-09	838.00	851.00	838.00	849.75	849.57	3,275
2022-03-08	800.84	830.00	800.84	830.00	829.77	2,306
2022-03-07	846.41	846.41	809.55	810.84	810.62	128
2022-03-04	865.00	865.00	846.41	846.41	846.18	26
2022-03-03	906.05	910.00	906.05	910.00	909.75	59
2022-03-02	910.00	910.00	902.33	902.33	902.08	130
2022-03-01	872.50	872.50	870.00	870.00	869.76	68
2022-02-28	900.00	900.00	900.00	900.00	899.75	7
2022-02-25	920.00	920.00	912.00	918.00	917.75	151
2022-02-24	830.00	890.00	830.00	890.00	889.76	1,837
2022-02-23	888.00	888.00	888.00	888.00	887.76	10
2022-02-22	883.00	883.00	871.00	883.00	882.76	169
2022-02-21	884.54	884.54	883.01	883.01	882.77	26
2022-02-18	880.00	883.00	880.00	883.00	882.76	365
2022-02-17	900.00	900.00	899.00	899.00	898.75	84
2022-02-16	920.00	920.00	920.00	920.00	919.75	0
2022-02-15	938.00	938.00	918.00	920.00	919.75	300
2022-02-14	930.00	949.99	930.00	949.99	949.73	65
2022-02-11	967.00	967.00	967.00	967.00	966.73	68
2022-02-10	994.00	994.00	971.81	977.77	977.50	267
2022-02-09	983.00	995.00	980.00	994.00	993.73	4,595
2022-02-08	975.00	975.00	972.00	972.00	971.73	997
2022-02-04	921.00	925.00	921.00	925.00	924.75	60
2022-02-03	898.70	898.70	898.70	898.70	898.45	0
2022-02-02	910.00	910.00	883.40	898.70	898.45	44
2022-02-01	908.00	908.00	908.00	908.00	907.75	20
2022-01-31	877.00	891.45	877.00	880.00	879.76	86
2022-01-28	845.01	845.01	845.01	845.01	844.78	12
2022-01-27	865.00	865.07	848.83	848.83	848.60	235
2022-01-26	880.10	880.10	880.00	880.00	879.76	43
2022-01-25	866.00	868.00	856.00	856.00	855.77	51
2022-01-24	810.00	841.99	810.00	841.99	841.76	62
2022-01-21	849.79	849.79	840.00	842.00	841.77	455
2022-01-20	872.00	872.00	867.51	867.51	867.27	44
2022-01-19	867.27	867.27	867.27	867.27	867.03	16
2022-01-18	900.00	900.00	900.00	900.00	899.75	50
2022-01-17	900.00	900.00	900.00	900.00	899.75	0
2022-01-14	900.00	900.00	900.00	900.00	899.75	61
2022-01-13	925.00	925.00	900.00	900.00	899.75	102
2022-01-12	918.00	918.00	918.00	918.00	917.75	0

← NewerPage 20 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.