MGM Resorts International (MGM.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:14PM CST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 33 |
| 16 May 2024 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 13 |
| 15 May 2024 | 713.99 | 713.99 | 713.99 | 713.99 | 713.99 | 21 |
| 14 May 2024 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | - |
| 13 May 2024 | 705.19 | 705.19 | 705.19 | 705.19 | 705.19 | 14 |
| 10 May 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | 8 |
| 09 May 2024 | 686.90 | 686.90 | 686.90 | 686.90 | 686.90 | 68 |
| 08 May 2024 | 680.00 | 680.00 | 676.00 | 676.00 | 676.00 | 62 |
| 07 May 2024 | 690.00 | 690.00 | 685.00 | 685.00 | 685.00 | 16 |
| 06 May 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
| 03 May 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | - |
| 02 May 2024 | 703.70 | 703.70 | 703.70 | 703.70 | 703.70 | 11 |
| 30 Apr 2024 | 713.99 | 713.99 | 680.00 | 680.00 | 680.00 | 84 |
| 29 Apr 2024 | 707.30 | 707.30 | 707.30 | 707.30 | 707.30 | - |
| 26 Apr 2024 | 716.00 | 716.00 | 707.30 | 707.30 | 707.30 | 194 |
| 25 Apr 2024 | 726.97 | 726.97 | 726.97 | 726.97 | 726.97 | 42 |
| 24 Apr 2024 | 729.00 | 729.00 | 721.00 | 721.00 | 721.00 | 60 |
| 23 Apr 2024 | 731.00 | 731.00 | 729.00 | 729.00 | 729.00 | 136 |
| 22 Apr 2024 | 724.00 | 729.00 | 724.00 | 727.00 | 727.00 | 315 |
| 19 Apr 2024 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 5 |
| 18 Apr 2024 | 713.80 | 748.19 | 713.80 | 748.19 | 748.19 | 32 |
| 17 Apr 2024 | 730.70 | 730.70 | 730.70 | 730.70 | 730.70 | - |
| 16 Apr 2024 | 713.81 | 730.70 | 713.81 | 730.70 | 730.70 | 42 |
| 15 Apr 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | - |
| 12 Apr 2024 | 718.00 | 718.00 | 718.00 | 718.00 | 718.00 | 16 |
| 11 Apr 2024 | 734.00 | 734.00 | 734.00 | 734.00 | 734.00 | - |
| 10 Apr 2024 | 738.00 | 738.00 | 733.00 | 734.00 | 734.00 | 722 |
| 09 Apr 2024 | 762.55 | 762.55 | 762.55 | 762.55 | 762.55 | 98 |
| 08 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 250 |
| 05 Apr 2024 | 765.00 | 765.00 | 765.00 | 765.00 | 765.00 | 15 |
| 04 Apr 2024 | 799.00 | 799.00 | 762.00 | 762.00 | 762.00 | 87 |
| 03 Apr 2024 | 791.19 | 791.19 | 791.19 | 791.19 | 791.19 | 30 |
| 02 Apr 2024 | 797.99 | 797.99 | 797.99 | 797.99 | 797.99 | 59 |
| 01 Apr 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | - |
| 27 Mar 2024 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | 5 |
| 26 Mar 2024 | 756.51 | 765.50 | 756.51 | 765.50 | 765.50 | 27 |
| 25 Mar 2024 | 755.39 | 755.39 | 755.39 | 755.39 | 755.39 | 7 |
| 22 Mar 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | - |
| 21 Mar 2024 | 753.00 | 753.00 | 753.00 | 753.00 | 753.00 | 150 |
| 20 Mar 2024 | 747.70 | 747.70 | 747.70 | 747.70 | 747.70 | - |
| 19 Mar 2024 | 734.88 | 747.70 | 734.88 | 747.70 | 747.70 | 679 |
| 15 Mar 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
| 14 Mar 2024 | 721.00 | 722.90 | 721.00 | 722.90 | 722.90 | 509 |
| 13 Mar 2024 | 721.00 | 721.00 | 721.00 | 721.00 | 721.00 | - |
| 12 Mar 2024 | 725.80 | 725.80 | 721.00 | 721.00 | 721.00 | 166 |
| 11 Mar 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 11 |
| 08 Mar 2024 | 715.00 | 715.00 | 715.00 | 715.00 | 715.00 | 10 |
| 07 Mar 2024 | 718.00 | 725.30 | 718.00 | 725.24 | 725.24 | 787 |
| 06 Mar 2024 | 716.10 | 716.10 | 716.00 | 716.00 | 716.00 | 350 |
| 05 Mar 2024 | 700.00 | 716.30 | 700.00 | 716.30 | 716.30 | 182 |
| 04 Mar 2024 | 718.00 | 721.90 | 715.00 | 715.00 | 715.00 | 725 |
| 01 Mar 2024 | 731.00 | 731.00 | 726.00 | 728.00 | 728.00 | 96 |
| 29 Feb 2024 | 720.01 | 732.00 | 720.01 | 732.00 | 732.00 | 15 |
| 28 Feb 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | - |
| 27 Feb 2024 | 718.90 | 718.90 | 718.90 | 718.90 | 718.90 | 14 |
| 26 Feb 2024 | 725.00 | 725.00 | 721.00 | 721.00 | 721.00 | 25 |
| 23 Feb 2024 | 732.50 | 732.50 | 732.50 | 732.50 | 732.50 | 33 |
| 22 Feb 2024 | 716.40 | 727.50 | 713.41 | 727.50 | 727.50 | 168 |
| 21 Feb 2024 | 727.00 | 727.00 | 720.00 | 720.00 | 720.00 | 46 |
| 20 Feb 2024 | 719.00 | 721.50 | 716.00 | 721.00 | 721.00 | 80 |
| 19 Feb 2024 | 725.70 | 725.70 | 725.70 | 725.70 | 725.70 | - |
| 16 Feb 2024 | 723.00 | 725.70 | 722.50 | 725.70 | 725.70 | 4,963 |
| 15 Feb 2024 | 730.00 | 740.50 | 730.00 | 740.50 | 740.50 | 31 |
| 14 Feb 2024 | 740.00 | 740.00 | 714.00 | 733.20 | 733.20 | 3,416 |
| 13 Feb 2024 | 782.00 | 784.00 | 780.00 | 781.82 | 781.82 | 366 |
| 12 Feb 2024 | 807.00 | 808.20 | 805.00 | 807.25 | 807.25 | 2,351 |
| 09 Feb 2024 | 792.00 | 796.00 | 792.00 | 796.00 | 796.00 | 2,405 |
| 08 Feb 2024 | 781.00 | 795.03 | 775.00 | 795.03 | 795.03 | 27,384 |
| 07 Feb 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | - |
| 06 Feb 2024 | 768.00 | 768.00 | 768.00 | 768.00 | 768.00 | 58 |
| 02 Feb 2024 | 776.00 | 776.00 | 772.00 | 772.00 | 772.00 | 818 |
| 01 Feb 2024 | 762.00 | 762.00 | 754.00 | 754.00 | 754.00 | 10,223 |
| 31 Jan 2024 | 764.00 | 764.00 | 747.00 | 747.00 | 747.00 | 725 |
| 30 Jan 2024 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | 668 |
| 29 Jan 2024 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | - |
| 26 Jan 2024 | 748.50 | 750.00 | 748.50 | 749.00 | 749.00 | 957 |
| 25 Jan 2024 | 755.00 | 755.00 | 732.02 | 748.00 | 748.00 | 49,749 |
| 24 Jan 2024 | 739.00 | 739.00 | 680.00 | 680.00 | 680.00 | 106 |
| 23 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 5 |
| 22 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 19 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 18 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 17 Jan 2024 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - |
| 16 Jan 2024 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 254 |
| 15 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 12 Jan 2024 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | - |
| 11 Jan 2024 | 755.00 | 755.00 | 730.00 | 730.00 | 730.00 | 200 |
| 10 Jan 2024 | 754.70 | 754.70 | 754.70 | 754.70 | 754.70 | - |
| 09 Jan 2024 | 751.00 | 754.70 | 750.30 | 754.70 | 754.70 | 10,628 |
| 08 Jan 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| 05 Jan 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| 04 Jan 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | - |
| 03 Jan 2024 | 752.00 | 752.00 | 752.00 | 752.00 | 752.00 | 10,522 |
| 02 Jan 2024 | 777.51 | 777.51 | 777.51 | 777.51 | 777.51 | 201 |
| 29 Dec 2023 | 761.00 | 761.00 | 760.00 | 760.00 | 760.00 | 233 |
| 28 Dec 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
| 27 Dec 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | - |
| 26 Dec 2023 | 749.50 | 749.50 | 749.50 | 749.50 | 749.50 | 20 |
| 22 Dec 2023 | 750.00 | 750.00 | 750.00 | 750.00 | 750.00 | - |
| 21 Dec 2023 | 751.00 | 751.00 | 750.00 | 750.00 | 750.00 | 398 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.