MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	27.61	28.35	27.47	28.01	13,072,154	+0.63(+2.29%)
Jun 28, 2018	27.41	27.47	26.92	27.39	8,865,935	+0.01(+0.04%)
Jun 27, 2018	28.14	28.26	27.37	27.38	10,630,892	-0.76(-2.71%)
Jun 26, 2018	27.81	28.38	27.65	28.14	8,954,948	-0.11(-0.38%)
Jun 25, 2018	28.78	28.97	27.93	28.25	9,939,038	-0.77(-2.66%)
Jun 22, 2018	29.56	29.65	28.96	29.02	9,864,287	-0.23(-0.79%)
Jun 21, 2018	29.51	29.53	29.10	29.25	8,278,381	-0.22(-0.75%)
Jun 20, 2018	29.10	29.58	28.99	29.47	15,294,320	+0.61(+2.11%)
Jun 19, 2018	29.80	30.00	28.77	28.86	17,747,372	-1.36(-4.50%)
Jun 18, 2018	29.90	30.35	29.76	30.22	4,854,899	+0.09(+0.29%)
Jun 15, 2018		30.33	30.33	30.14	9,557,574	-0.19(-0.64%)
Jun 14, 2018	30.08	30.47	29.93	30.33	5,855,323	+0.46(+1.55%)
Jun 13, 2018	30.37	30.38	29.70	29.87	8,643,215	-0.67(-2.18%)
Jun 12, 2018	30.63	31.01	30.45	30.53	11,447,363	+0.05(+0.16%)
Jun 11, 2018	29.82	30.69	29.79	30.48	14,717,432	+0.78(+2.63%)
Jun 08, 2018	30.30	30.44	29.65	29.70	14,395,701	-0.55(-1.82%)
Jun 07, 2018	30.30	30.51	30.11	30.25	9,238,341	-0.08(-0.25%)
Jun 06, 2018		30.42		30.33	12,079,949	+0.66(+2.24%)
Jun 05, 2018	30.10	30.33	29.61	29.67	11,880,329	-0.65(-2.16%)
Jun 04, 2018	30.76	30.76	30.19	30.32	6,912,812	-0.24(-0.79%)
Jun 01, 2018	30.20	30.94	30.17	30.56	7,513,070	+0.33(+1.08%)
May 31, 2018	30.83	30.83	30.14	30.23	10,670,346	-0.42(-1.38%)
May 30, 2018	30.25	30.78	30.25	30.66	6,429,810	+0.57(+1.88%)
May 29, 2018	30.11	30.43	29.83	30.09	6,189,930	-0.14(-0.48%)
May 25, 2018		30.23	30.23	30.23	0	+0.12(+0.42%)
May 24, 2018	30.44	30.47	29.76	30.11	6,504,717	-0.27(-0.89%)
May 23, 2018	30.09	30.43	29.96	30.38	7,540,913	+0.02(+0.06%)
May 22, 2018	30.83	30.94	30.30	30.36	6,445,013	-0.41(-1.34%)
May 21, 2018	31.39	31.61	30.77	30.77	7,537,970	-0.32(-1.02%)
May 18, 2018	30.90	31.24	30.84	31.09	7,491,568	+0.15(+0.50%)
May 17, 2018	30.79	31.30	30.57	30.94	10,963,151	+0.25(+0.81%)
May 16, 2018	30.50	30.87	30.36	30.69	7,891,854	+0.18(+0.60%)
May 15, 2018	31.09	31.11	30.43	30.50	9,932,534	-0.57(-1.83%)
May 14, 2018	30.79	31.64	30.53	31.07	20,659,698	+0.50(+1.64%)
May 11, 2018	32.01	32.01	30.51	30.57	17,529,204	-1.51(-4.71%)
May 10, 2018	31.71	32.37	31.64	32.08	12,136,156	+0.45(+1.43%)
May 09, 2018	30.89	31.70	30.76	31.63	12,006,488	+0.81(+2.62%)
May 08, 2018	30.25	30.82	30.24	30.82	8,677,675	+0.43(+1.42%)
May 07, 2018	30.81	30.89	30.11	30.39	8,811,080	-0.24(-0.78%)
May 04, 2018	29.99	30.91	29.85	30.63	9,065,588	+0.56(+1.85%)
May 03, 2018	30.07	30.14	29.48	30.07	8,504,091	+0.06(+0.19%)
May 02, 2018	30.03	30.56	29.93	30.01	9,191,562	-0.17(-0.57%)
May 01, 2018	30.29	30.44	29.64	30.19	11,641,329	-0.02(-0.06%)
Apr 30, 2018	29.93	30.67	29.93	30.21	13,886,119	+0.13(+0.45%)
Apr 27, 2018	30.92	31.06	29.53	30.07	19,994,268	-0.97(-3.13%)
Apr 26, 2018	32.03	32.35	30.51	31.04	38,504,288	-2.92(-8.60%)
Apr 25, 2018	34.08	34.16	33.36	33.96	7,803,439	-0.18(-0.53%)
Apr 24, 2018	35.03	35.31	33.95	34.15	8,704,935	-0.62(-1.80%)
Apr 23, 2018	34.31	35.10	34.19	34.77	10,167,197	+0.70(+2.06%)
Apr 20, 2018	34.20	34.28	33.91	34.07	5,360,568	-0.12(-0.34%)
Apr 19, 2018	35.01	35.11	34.04	34.19	10,760,609	-0.82(-2.33%)
Apr 18, 2018	34.92	35.38	34.77	35.00	7,770,275	+0.29(+0.83%)
Apr 17, 2018	33.84	34.80	33.69	34.71	7,150,813	+1.29(+3.85%)
Apr 16, 2018	33.36	33.82	33.12	33.43	6,450,039	+0.36(+1.08%)
Apr 13, 2018	33.96	34.10	32.95	33.07	6,225,905	-0.51(-1.52%)
Apr 12, 2018	32.50	34.29	32.35	33.58	17,574,170	+1.20(+3.71%)
Apr 11, 2018	33.14	33.35	32.25	32.38	12,564,422	-0.95(-2.86%)
Apr 10, 2018	33.55	33.71	33.08	33.33	12,995,870	+0.29(+0.87%)
Apr 09, 2018	32.98	33.62	32.89	33.04	5,276,086	+0.23(+0.70%)
Apr 06, 2018	33.88	34.12	32.44	32.81	10,081,970	-1.38(-4.05%)
Apr 05, 2018	33.75	34.60	33.75	34.20	8,256,199	+0.62(+1.83%)
Apr 04, 2018	32.44	33.60	31.95	33.58	7,306,562	+0.47(+1.42%)
Apr 03, 2018	32.92	33.20	32.58	33.11	5,462,231	+0.54(+1.65%)