MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.61	31.84	31.54	31.56	2,054,140	-0.23(-0.71%)
Nov 27, 2019	31.63	31.84	31.59	31.78	3,149,554	+0.04(+0.12%)
Nov 26, 2019	31.75	31.79	31.50	31.74	4,478,597	+0.09(+0.28%)
Nov 25, 2019	31.69	31.73	31.57	31.65	4,100,899	+0.11(+0.34%)
Nov 22, 2019	31.49	31.62	31.37	31.55	3,281,177	+0.24(+0.76%)
Nov 21, 2019	31.58	31.64	31.21	31.31	4,699,323	-0.12(-0.38%)
Nov 20, 2019	31.29	31.77	31.22	31.43	5,322,264	+0.01(+0.03%)
Nov 19, 2019	31.30	31.58	31.13	31.42	4,592,654	+0.28(+0.89%)
Nov 18, 2019	30.76	31.29	30.64	31.14	4,829,944	+0.35(+1.12%)
Nov 15, 2019	30.91	30.95	30.64	30.80	6,026,039	+0.08(+0.26%)
Nov 14, 2019	30.72	31.00	30.51	30.72	5,216,244	+0.06(+0.19%)
Nov 13, 2019	30.58	30.81	30.38	30.66	3,909,170	+0.05(+0.16%)
Nov 12, 2019	31.11	31.14	30.49	30.61	4,209,819	-0.44(-1.43%)
Nov 11, 2019	30.79	31.13	30.62	31.05	4,152,821	+0.03(+0.10%)
Nov 08, 2019	30.45	31.08	30.40	31.02	5,312,436	+0.58(+1.91%)
Nov 07, 2019	30.57	30.78	30.15	30.44	6,669,883	+0.30(+0.98%)
Nov 06, 2019	30.02	30.24	29.84	30.14	6,802,312	+0.13(+0.43%)
Nov 05, 2019	29.62	30.18	29.48	30.02	7,286,819	+0.61(+2.08%)
Nov 04, 2019	28.66	29.52	28.66	29.40	6,386,155	+0.93(+3.26%)
Nov 01, 2019	28.34	28.49	28.00	28.47	4,422,254	+0.33(+1.16%)
Oct 31, 2019	28.27	28.97	27.92	28.15	5,879,670	-0.13(-0.45%)
Oct 30, 2019	28.19	28.51	27.75	28.28	6,820,484	+0.10(+0.35%)
Oct 29, 2019	28.38	28.40	28.01	28.18	3,983,414	-0.02(-0.07%)
Oct 28, 2019	27.85	28.21	27.82	28.20	4,367,687	+0.40(+1.42%)
Oct 25, 2019	27.74	28.15	27.71	27.80	3,179,321	-0.07(-0.25%)
Oct 24, 2019	27.78	28.00	27.70	27.87	3,182,574	+0.19(+0.68%)
Oct 23, 2019	27.33	27.85	27.17	27.68	3,275,985	+0.32(+1.15%)
Oct 22, 2019	27.74	27.82	27.33	27.37	3,469,875	-0.29(-1.04%)
Oct 21, 2019	27.73	27.84	27.36	27.65	3,708,541	+0.13(+0.47%)
Oct 18, 2019	27.26	27.71	27.08	27.53	5,544,803	+0.23(+0.83%)
Oct 17, 2019	27.23	27.46	27.17	27.30	5,547,487	+0.21(+0.77%)
Oct 16, 2019	27.60	27.62	26.89	27.09	8,657,938	-0.43(-1.58%)
Oct 15, 2019	27.63	27.77	27.52	27.53	7,612,290	-0.10(-0.36%)
Oct 14, 2019	27.47	27.63	27.24	27.62	5,542,811	-0.11(-0.39%)
Oct 11, 2019	27.55	28.04	27.50	27.73	5,301,197	+0.64(+2.37%)
Oct 10, 2019	26.53	27.27	26.39	27.09	6,079,532	+0.62(+2.35%)
Oct 09, 2019	26.20	26.73	26.20	26.47	3,039,254	+0.44(+1.71%)
Oct 08, 2019	26.65	26.83	25.98	26.02	5,012,381	-0.89(-3.30%)
Oct 07, 2019	26.82	27.14	26.54	26.91	4,492,028	-0.04(-0.15%)
Oct 04, 2019	26.94	27.07	26.67	26.95	2,810,876	+0.04(+0.15%)
Oct 03, 2019	26.77	27.00	26.17	26.91	5,215,884	+0.14(+0.52%)
Oct 02, 2019	27.14	27.32	26.75	26.78	7,293,958	-0.56(-2.06%)
Oct 01, 2019	27.55	27.94	27.08	27.34	4,064,007	-0.04(-0.14%)
Sep 30, 2019	26.98	27.62	26.98	27.38	4,726,202	+0.44(+1.65%)
Sep 27, 2019	27.53	27.76	26.83	26.93	4,204,265	-0.40(-1.48%)
Sep 26, 2019	27.74	27.78	26.98	27.34	5,305,927	-0.58(-2.09%)
Sep 25, 2019	28.00	28.09	27.68	27.92	2,920,953	-0.13(-0.46%)
Sep 24, 2019	28.48	28.54	27.80	28.05	5,188,783	-0.22(-0.77%)
Sep 23, 2019	28.28	28.59	28.16	28.27	3,162,686	-0.23(-0.80%)
Sep 20, 2019	28.77	28.94	28.37	28.49	6,782,066	-0.21(-0.72%)
Sep 19, 2019	29.19	29.36	28.63	28.70	3,791,801	-0.44(-1.53%)
Sep 18, 2019	29.19	29.33	28.89	29.15	5,945,814	-0.09(-0.30%)
Sep 17, 2019	29.18	29.37	28.89	29.23	5,925,944	-0.09(-0.30%)
Sep 16, 2019	28.49	30.12	28.28	29.32	13,738,741	+0.61(+2.13%)
Sep 13, 2019	28.96	29.16	28.67	28.71	4,731,165	-0.10(-0.34%)
Sep 12, 2019	28.57	28.90	28.40	28.81	8,525,922	+0.41(+1.46%)
Sep 11, 2019	28.76	28.85	28.21	28.40	5,447,561	-0.05(-0.17%)
Sep 10, 2019	27.94	28.46	27.68	28.44	9,813,548	+0.40(+1.41%)
Sep 09, 2019	28.11	28.46	28.02	28.05	6,173,915	+0.23(+0.82%)
Sep 06, 2019	27.56	28.07	27.55	27.82	5,854,891	+0.31(+1.14%)
Sep 05, 2019	27.30	27.88	27.17	27.51	9,208,263	+0.49(+1.82%)
Sep 04, 2019	27.02	27.32	26.64	27.02	11,076,023	+0.38(+1.44%)