MGM Resorts International (NY: MGM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	27.84	28.10	27.65	28.09	5,739,240	+0.13(+0.46%)
Jun 27, 2019	27.53	28.03	27.41	27.96	4,157,987	+0.56(+2.05%)
Jun 26, 2019	27.31	27.66	27.31	27.40	5,165,248	+0.25(+0.90%)
Jun 25, 2019	27.44	27.57	26.84	27.15	5,124,632	-0.29(-1.07%)
Jun 24, 2019	27.25	28.09	27.22	27.45	6,717,087	+0.22(+0.79%)
Jun 21, 2019	27.46	27.66	27.22	27.23	5,179,291	-0.30(-1.11%)
Jun 20, 2019	27.70	28.02	27.20	27.54	5,463,025	+0.27(+0.97%)
Jun 19, 2019	27.70	27.81	27.15	27.27	5,328,858	-0.47(-1.70%)
Jun 18, 2019	27.36	28.10	27.26	27.74	5,523,239	+0.66(+2.43%)
Jun 17, 2019	27.20	27.40	26.90	27.09	3,563,940	-0.11(-0.40%)
Jun 14, 2019	27.21	27.29	26.88	27.19	4,248,384	-0.06(-0.22%)
Jun 13, 2019	27.41	27.59	27.10	27.25	4,948,921	+0.02(+0.07%)
Jun 12, 2019	27.40	27.56	27.06	27.23	4,878,096	-0.27(-0.97%)
Jun 11, 2019	27.18	27.65	27.18	27.50	7,404,931	+0.54(+2.01%)
Jun 10, 2019	26.18	27.38	26.09	26.96	8,017,564	+1.12(+4.34%)
Jun 07, 2019	25.89	26.17	25.69	25.84	7,210,362	-0.08(-0.30%)
Jun 06, 2019	25.39	26.09	25.35	25.92	8,762,075	+0.52(+2.04%)
Jun 05, 2019	25.29	25.47	24.82	25.40	7,204,789	+0.31(+1.25%)
Jun 04, 2019	23.66	25.10	23.52	25.08	9,118,574	+1.73(+7.42%)
Jun 03, 2019	24.31	24.38	23.17	23.35	11,084,939	-0.93(-3.83%)
May 31, 2019	24.38	24.65	24.24	24.28	6,192,976	-0.51(-2.05%)
May 30, 2019	24.81	25.01	24.56	24.79	3,689,945	-0.02(-0.08%)
May 29, 2019	24.61	25.00	24.46	24.81	5,342,928	+0.04(+0.16%)
May 28, 2019	25.20	25.27	24.77	24.77	3,841,920	-0.22(-0.86%)
May 24, 2019	24.95	25.11	24.74	24.99	2,502,499	+0.17(+0.67%)
May 23, 2019	25.01	25.11	24.58	24.82	3,743,121	-0.44(-1.74%)
May 22, 2019	25.03	25.50	24.94	25.26	4,747,834	+0.04(+0.16%)
May 21, 2019	24.96	25.47	24.95	25.22	4,811,359	+0.42(+1.70%)
May 20, 2019	24.92	24.94	24.39	24.80	7,750,992	-0.53(-2.09%)
May 17, 2019	25.58	25.89	25.25	25.33	7,716,330	-0.63(-2.41%)
May 16, 2019	25.65	26.08	25.60	25.95	8,759,528	+0.42(+1.65%)
May 15, 2019	25.13	25.80	24.82	25.53	5,840,299	+0.17(+0.66%)
May 14, 2019	24.92	25.50	24.76	25.37	7,005,448	+0.56(+2.25%)
May 13, 2019	24.50	24.97	24.21	24.81	10,466,697	-0.26(-1.05%)
May 10, 2019	24.61	25.23	24.45	25.07	7,955,724	+0.08(+0.31%)
May 09, 2019	24.65	25.15	24.31	25.00	8,480,251	-0.12(-0.47%)
May 08, 2019	24.28	25.20	24.28	25.11	11,847,413	+0.78(+3.22%)
May 07, 2019	24.84	24.84	24.05	24.33	6,540,154	-0.62(-2.47%)
May 06, 2019	24.85	25.10	24.57	24.95	6,346,204	-0.48(-1.89%)
May 03, 2019	25.14	25.46	24.99	25.43	7,715,717	+0.31(+1.25%)
May 02, 2019	25.23	25.57	24.86	25.11	9,212,852	-0.17(-0.66%)
May 01, 2019	26.22	26.37	25.25	25.28	8,590,095	-0.77(-2.97%)
Apr 30, 2019	26.84	27.10	25.81	26.05	17,454,094	-1.93(-6.89%)
Apr 29, 2019	27.82	28.16	27.56	27.98	9,749,217	+0.28(+1.02%)
Apr 26, 2019	27.27	27.89	27.15	27.70	6,102,104	+0.55(+2.02%)
Apr 25, 2019	27.10	27.22	26.86	27.15	4,164,332	-0.04(-0.14%)
Apr 24, 2019	26.83	27.33	26.78	27.19	4,276,120	+0.27(+1.02%)
Apr 23, 2019	26.64	26.96	26.58	26.91	3,299,487	+0.30(+1.14%)
Apr 22, 2019	26.74	26.77	26.52	26.61	3,551,582	-0.31(-1.16%)
Apr 18, 2019	27.01	27.18	26.71	26.92	4,391,794	-0.04(-0.15%)
Apr 17, 2019	27.10	27.33	26.89	26.96	5,882,964	+0.12(+0.44%)
Apr 16, 2019	26.72	26.99	26.63	26.84	9,498,307	+0.16(+0.59%)
Apr 15, 2019	26.76	26.85	26.28	26.69	4,353,383	-0.07(-0.26%)
Apr 12, 2019	26.66	27.00	26.40	26.76	5,346,816	+0.40(+1.52%)
Apr 11, 2019	26.22	26.43	26.13	26.36	3,704,229	+0.29(+1.13%)
Apr 10, 2019	25.93	26.28	25.85	26.06	5,577,498	+0.16(+0.60%)
Apr 09, 2019	26.74	26.78	25.82	25.91	7,687,782	-1.06(-3.92%)
Apr 08, 2019	26.90	27.01	26.69	26.96	4,181,244	+0.12(+0.44%)
Apr 05, 2019	26.66	27.01	26.50	26.84	5,379,423	+0.28(+1.07%)
Apr 04, 2019	26.46	26.58	26.30	26.56	4,122,819	+0.15(+0.56%)
Apr 03, 2019	26.25	26.73	26.22	26.41	8,236,987	+0.23(+0.86%)
Apr 02, 2019	26.06	26.27	25.81	26.19	4,697,052	+0.18(+0.68%)