MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	9.917	9.946	9.776	9.927	5,107,408	+0.06(+0.62%)
Apr 29, 2004	9.955	9.965	9.780	9.865	5,222,811	-0.08(-0.81%)
Apr 28, 2004	9.988	10.02	9.851	9.946	6,973,772	+0.15(+1.49%)
Apr 27, 2004	9.917	10.15	9.658	9.799	12,817,646	+0.27(+2.88%)
Apr 26, 2004	9.587	9.606	9.459	9.525	3,174,554	-0.05(-0.49%)
Apr 23, 2004	9.502	9.648	9.440	9.573	7,976,407	+0.33(+3.52%)
Apr 22, 2004	9.280	9.303	9.091	9.247	11,089,555	-0.08(-0.86%)
Apr 21, 2004	8.335	9.563	8.222	9.327	16,525,175	+0.99(+11.90%)
Apr 20, 2004	8.416	8.416	8.260	8.335	1,363,881	-0.01(-0.17%)
Apr 19, 2004	8.264	8.439	8.260	8.349	2,287,322	+0.19(+2.31%)
Apr 16, 2004	8.217	8.260	8.146	8.161	938,899	-0.03(-0.40%)
Apr 15, 2004	8.312	8.354	8.071	8.194	1,858,105	-0.12(-1.42%)
Apr 14, 2004	8.269	8.373	8.269	8.312	1,824,649	+0.00(+0.06%)
Apr 13, 2004	8.571	8.571	8.288	8.307	2,653,650	-0.24(-2.82%)
Apr 12, 2004	8.524	8.571	8.519	8.548	3,343,743	+0.06(+0.67%)
Apr 08, 2004	8.737	8.741	8.425	8.491	4,131,452	-0.08(-0.94%)
Apr 07, 2004	8.855	8.855	8.378	8.571	13,266,768	+0.32(+3.83%)
Apr 06, 2004	8.264	8.288	8.222	8.255	1,654,402	+0.00(+0.00%)
Apr 05, 2004	8.264	8.312	8.222	8.255	795,756	-0.01(-0.11%)
Apr 02, 2004	8.255	8.288	8.194	8.264	1,310,732	+0.06(+0.69%)
Apr 01, 2004	8.217	8.250	8.194	8.208	1,276,852	-0.01(-0.11%)
Mar 31, 2004	8.264	8.264	8.217	8.217	1,558,267	-0.05(-0.57%)
Mar 30, 2004	8.170	8.279	8.146	8.264	1,959,110	+0.12(+1.45%)
Mar 29, 2004	8.231	8.231	8.094	8.146	565,584	-0.05(-0.63%)
Mar 26, 2004	8.175	8.231	8.109	8.198	1,688,917	+0.02(+0.29%)
Mar 25, 2004	8.061	8.184	8.061	8.175	790,250	+0.14(+1.76%)
Mar 24, 2004	8.014	8.066	7.972	8.033	1,488,390	+0.02(+0.29%)
Mar 23, 2004	8.052	8.066	7.957	8.009	2,424,748	-0.08(-0.99%)
Mar 22, 2004	8.146	8.151	7.915	8.090	1,912,948	-0.08(-0.98%)
Mar 19, 2004	8.255	8.288	8.146	8.170	1,364,304	-0.07(-0.80%)
Mar 18, 2004	8.264	8.349	8.217	8.236	2,042,539	+0.01(+0.11%)
Mar 17, 2004	8.557	8.666	8.189	8.227	4,558,340	-0.34(-4.02%)
Mar 16, 2004	8.264	8.614	8.128	8.571	9,748,543	+0.92(+12.04%)
Mar 15, 2004	7.693	7.693	7.556	7.651	2,617,652	-0.04(-0.55%)
Mar 12, 2004	7.556	7.698	7.556	7.693	449,545	+0.17(+2.32%)
Mar 11, 2004	7.712	7.745	7.518	7.518	729,478	-0.19(-2.45%)
Mar 10, 2004	7.816	7.839	7.707	7.707	725,667	-0.06(-0.79%)
Mar 09, 2004	7.906	7.929	7.764	7.769	655,789	-0.20(-2.49%)
Mar 08, 2004	8.005	8.085	7.967	7.967	192,692	+0.02(+0.30%)
Mar 05, 2004	7.981	8.005	7.887	7.943	613,651	-0.10(-1.29%)
Mar 04, 2004	8.005	8.080	7.957	8.047	326,518	+0.02(+0.24%)
Mar 03, 2004	7.934	8.028	7.934	8.028	514,340	+0.14(+1.80%)
Mar 02, 2004	7.981	8.109	7.887	7.887	1,104,487	-0.10(-1.30%)
Mar 01, 2004	8.099	8.099	7.882	7.991	1,474,202	-0.11(-1.34%)
Feb 27, 2004	7.967	8.099	7.901	8.099	1,386,750	+0.13(+1.66%)
Feb 26, 2004	7.934	8.061	7.920	7.967	1,021,269	-0.01(-0.18%)
Feb 25, 2004	7.839	8.000	7.835	7.981	785,592	+0.09(+1.20%)
Feb 24, 2004	8.028	8.028	7.778	7.887	1,080,771	-0.15(-1.82%)
Feb 23, 2004	7.868	8.057	7.863	8.033	889,984	+0.12(+1.49%)
Feb 20, 2004	8.208	8.208	7.821	7.915	1,114,016	-0.32(-3.84%)
Feb 19, 2004	8.217	8.274	8.170	8.231	1,859,376	+0.00(+0.06%)
Feb 18, 2004	8.028	8.227	7.981	8.227	1,658,001	+0.14(+1.75%)
Feb 17, 2004	7.957	8.099	7.953	8.085	724,820	+0.09(+1.18%)
Feb 13, 2004	8.099	8.128	7.929	7.991	481,095	-0.13(-1.57%)
Feb 12, 2004	8.005	8.146	7.986	8.118	1,562,290	+0.02(+0.23%)
Feb 11, 2004	7.934	8.123	7.906	8.099	2,066,255	+0.22(+2.82%)
Feb 10, 2004	7.608	7.901	7.608	7.877	1,026,140	+0.24(+3.09%)
Feb 09, 2004	7.589	7.693	7.580	7.641	419,476	+0.09(+1.13%)
Feb 06, 2004	7.471	7.556	7.447	7.556	247,323	+0.14(+1.91%)
Feb 05, 2004	7.532	7.575	7.381	7.414	304,708	-0.09(-1.26%)
Feb 04, 2004	7.490	7.622	7.457	7.509	378,397	-0.03(-0.38%)
Feb 03, 2004	7.599	7.599	7.485	7.537	427,311	-0.07(-0.87%)