MGM Resorts International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	909.73	920.00	909.73	918.00	917.75	335
2022-01-10	900.06	900.06	900.06	900.06	899.81	5
2022-01-07	910.00	918.00	905.45	914.99	914.74	410
2022-01-06	892.11	892.11	892.11	892.11	891.87	0
2022-01-05	920.00	920.00	881.01	892.11	891.87	84
2022-01-04	940.00	959.99	920.26	920.38	920.13	34
2022-01-03	931.78	935.00	931.78	931.78	931.52	112
2021-12-31	917.00	917.00	917.00	917.00	916.75	84
2021-12-30	910.01	910.01	910.01	910.01	909.76	0
2021-12-29	916.00	916.00	910.01	910.01	909.76	208
2021-12-28	929.33	929.33	929.33	929.33	929.08	17
2021-12-27	940.00	940.00	934.00	934.00	933.74	335
2021-12-24	941.00	941.00	941.00	941.00	940.74	0
2021-12-23	941.00	941.00	941.00	941.00	940.74	8
2021-12-22	905.00	942.00	905.00	942.00	941.74	382
2021-12-21	900.00	940.00	900.00	928.80	928.55	976
2021-12-20	855.51	855.51	855.51	855.51	855.28	64
2021-12-17	880.00	880.00	880.00	880.00	879.76	6
2021-12-16	858.54	880.00	858.54	880.00	879.76	155
2021-12-15	847.40	850.00	847.40	850.00	849.77	86
2021-12-14	876.63	880.66	876.63	880.66	880.42	14
2021-12-13	860.81	860.81	860.81	860.81	860.57	28
2021-12-10	880.00	880.00	870.00	870.00	869.76	68
2021-12-09	893.00	897.00	890.00	890.00	889.76	1,998
2021-12-08	931.82	931.82	931.82	931.82	931.51	135
2021-12-07	915.00	915.00	915.00	915.00	914.70	280
2021-12-06	830.00	908.50	830.00	900.00	899.70	139
2021-12-03	874.99	875.00	840.00	850.00	849.72	822
2021-12-02	847.00	875.00	847.00	875.00	874.71	2,939
2021-12-01	884.00	884.00	815.00	815.00	814.73	125
2021-11-30	855.55	874.59	840.00	874.18	873.89	4,319
2021-11-29	900.00	900.25	900.00	900.24	899.94	249
2021-11-26	880.99	910.50	866.03	910.50	910.20	128
2021-11-25	926.55	926.55	926.55	926.55	926.24	0
2021-11-24	902.01	926.55	902.01	926.55	926.24	67
2021-11-23	974.00	974.00	900.00	902.00	901.70	391
2021-11-22	930.00	932.00	930.00	932.00	931.69	10
2021-11-19	915.00	915.01	915.00	915.01	914.71	123
2021-11-18	952.68	952.68	925.00	925.00	924.69	70
2021-11-17	941.01	941.10	931.03	931.03	930.72	2,623
2021-11-16	939.00	957.00	939.00	955.00	954.68	643
2021-11-12	934.99	939.51	912.01	912.01	911.71	1,070
2021-11-11	934.50	935.00	934.50	934.99	934.68	1,568
2021-11-10	967.00	967.00	941.00	948.00	947.69	1,660
2021-11-09	985.00	985.00	952.01	971.11	970.79	90
2021-11-08	1,024.80	1,024.99	989.00	989.00	988.67	4,553
2021-11-05	1,025.00	1,040.00	1,024.80	1,024.80	1,024.46	2,077
2021-11-04	1,025.00	1,025.00	965.01	965.01	964.69	810
2021-11-03	1,014.99	1,014.99	1,005.99	1,007.80	1,007.47	696
2021-11-01	990.00	1,025.00	990.00	1,025.00	1,024.66	639
2021-10-29	1,000.00	1,000.00	963.01	963.01	962.69	236
2021-10-28	941.00	965.39	941.00	956.00	955.68	1,132
2021-10-27	972.79	972.79	969.97	969.97	969.65	17
2021-10-26	958.00	962.00	943.48	951.00	950.69	6,894
2021-10-25	996.36	996.36	965.00	965.00	964.68	68
2021-10-22	958.74	967.35	958.74	967.35	967.03	112
2021-10-21	961.00	974.50	960.01	974.50	974.18	452
2021-10-20	964.00	964.00	933.37	933.37	933.06	192
2021-10-19	978.53	978.53	978.53	978.53	978.21	16
2021-10-18	1,007.00	1,007.00	960.00	970.00	969.68	201

← NewerPage 21 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.