MGM Resorts International historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 26 |
| 2024-11-15 | 781.99 | 781.99 | 753.00 | 758.50 | 758.50 | 4,522 |
| 2024-11-14 | 773.00 | 790.49 | 773.00 | 790.34 | 790.34 | 1,706 |
| 2024-11-13 | 774.05 | 782.42 | 774.05 | 782.42 | 782.42 | 166 |
| 2024-11-12 | 743.50 | 753.00 | 736.75 | 753.00 | 753.00 | 242 |
| 2024-11-11 | 751.05 | 751.05 | 745.00 | 745.00 | 745.00 | 901 |
| 2024-11-08 | 741.00 | 741.00 | 738.95 | 739.00 | 739.00 | 128 |
| 2024-11-07 | 746.00 | 748.00 | 745.00 | 748.00 | 748.00 | 1,608 |
| 2024-11-06 | 779.10 | 779.10 | 766.00 | 766.00 | 766.00 | 1,890 |
| 2024-11-05 | 722.00 | 734.00 | 722.00 | 730.00 | 730.00 | 117 |
| 2024-11-04 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 0 |
| 2024-11-01 | 751.00 | 751.00 | 746.00 | 750.00 | 750.00 | 1,363 |
| 2024-10-31 | 770.00 | 770.00 | 735.40 | 735.62 | 735.62 | 2,116 |
| 2024-10-30 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 0 |
| 2024-10-29 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 10 |
| 2024-10-28 | 833.50 | 833.80 | 833.50 | 833.80 | 833.80 | 661 |
| 2024-10-25 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2024-10-24 | 791.00 | 791.00 | 791.00 | 791.00 | 791.00 | 0 |
| 2024-10-23 | 795.00 | 795.00 | 791.00 | 791.00 | 791.00 | 69 |
| 2024-10-22 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2024-10-21 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 0 |
| 2024-10-18 | 818.00 | 818.00 | 818.00 | 818.00 | 818.00 | 20 |
| 2024-10-17 | 784.00 | 798.00 | 784.00 | 798.00 | 798.00 | 208 |
| 2024-10-16 | 785.00 | 785.00 | 785.00 | 785.00 | 785.00 | 0 |
| 2024-10-15 | 770.81 | 785.00 | 770.81 | 785.00 | 785.00 | 122 |
| 2024-10-14 | 768.40 | 768.40 | 768.40 | 768.40 | 768.40 | 0 |
| 2024-10-11 | 768.40 | 768.40 | 768.40 | 768.40 | 768.40 | 35 |
| 2024-10-10 | 775.00 | 778.50 | 775.00 | 778.15 | 778.15 | 3,159 |
| 2024-10-09 | 779.35 | 782.00 | 779.35 | 782.00 | 782.00 | 1,747 |
| 2024-10-08 | 762.00 | 762.00 | 762.00 | 762.00 | 762.00 | 1,728 |
| 2024-10-07 | 781.00 | 805.00 | 781.00 | 805.00 | 805.00 | 107 |
| 2024-10-04 | 754.41 | 759.38 | 754.41 | 759.38 | 759.38 | 28 |
| 2024-10-03 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 0 |
| 2024-10-02 | 763.20 | 770.00 | 763.20 | 770.00 | 770.00 | 35 |
| 2024-09-30 | 782.00 | 782.00 | 782.00 | 782.00 | 782.00 | 0 |
| 2024-09-27 | 766.00 | 788.00 | 766.00 | 782.00 | 782.00 | 48 |
| 2024-09-26 | 765.59 | 765.59 | 745.83 | 754.80 | 754.80 | 1,667 |
| 2024-09-25 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 10 |
| 2024-09-24 | 723.15 | 725.00 | 723.00 | 724.10 | 724.10 | 251 |
| 2024-09-23 | 714.50 | 714.50 | 709.00 | 713.00 | 713.00 | 3,213 |
| 2024-09-20 | 730.39 | 730.39 | 730.39 | 730.39 | 730.39 | 7 |
| 2024-09-19 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2024-09-18 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2024-09-17 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 0 |
| 2024-09-13 | 701.00 | 716.00 | 699.00 | 699.00 | 699.00 | 1,386 |
| 2024-09-12 | 707.00 | 713.99 | 693.02 | 693.02 | 693.02 | 1,229 |
| 2024-09-11 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 12 |
| 2024-09-10 | 703.79 | 703.79 | 703.79 | 703.79 | 703.79 | 8 |
| 2024-09-09 | 703.60 | 703.60 | 703.60 | 703.60 | 703.60 | 0 |
| 2024-09-06 | 705.00 | 705.00 | 703.59 | 703.60 | 703.60 | 208 |
| 2024-09-05 | 719.50 | 730.79 | 718.20 | 730.79 | 730.79 | 64 |
| 2024-09-04 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | 0 |
| 2024-09-03 | 715.50 | 715.50 | 715.50 | 715.50 | 715.50 | 34 |
| 2024-09-02 | 741.86 | 741.86 | 741.86 | 741.86 | 741.86 | 0 |
| 2024-08-30 | 730.00 | 742.20 | 730.00 | 741.86 | 741.86 | 61 |
| 2024-08-29 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | 103 |
| 2024-08-28 | 718.00 | 723.00 | 718.00 | 723.00 | 723.00 | 418 |
| 2024-08-27 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 0 |
| 2024-08-26 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 103 |
| 2024-08-23 | 741.00 | 741.00 | 741.00 | 741.00 | 741.00 | 1,002 |
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.