Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	MGM	38.92	40.41	38.64	39.75	0.30	7,357,611	44,428	40.86	41.80
2024-04-30	Z	MGM	41.27	41.30	39.35	39.44	-2.161	5,803,727	35,163	39.24	39.40
2024-04-29	Z	MGM	41.67	42.00	41.41	41.61	0.515	4,243,056	24,158	41.41	42.14
2024-04-26	Z	MGM	41.69	42.38	41.06	41.09	-1.105	4,682,174	28,773	41.10	41.13
2024-04-25	Z	MGM	42.37	42.56	42.06	42.18	-0.535	3,036,133	20,894	41.70	42.36
2024-04-24	Z	MGM	43.07	43.28	42.13	42.71	-0.15	2,617,054	19,166	42.19	44.17
2024-04-23	Z	MGM	42.69	43.13	42.47	42.85	0.43	1,791,251	15,593	42.77	43.99
2024-04-22	Z	MGM	43.00	43.05	42.0705	42.43	0.005	2,639,063	16,525	42.03	42.75
2024-04-19	Z	MGM	42.11	42.745	42.00	42.42	0.38	2,659,804	21,304	42.09	42.83
2024-04-18	Z	MGM	41.89	42.76	41.52	42.04	0.02	3,502,792	24,727	41.80	42.60
2024-04-17	Z	MGM	43.05	43.05	42.02	42.03	-0.66	2,523,118	18,419	41.75	43.00
2024-04-16	Z	MGM	42.80	43.06	42.43	42.70	-0.16	2,984,485	20,426	42.50	43.16
2024-04-15	Z	MGM	43.07	43.95	42.645	42.85	0.37	3,970,935	25,063	42.61	42.79
2024-04-12	Z	MGM	44.12	44.14	42.335	42.48	-2.24	4,502,158	27,950	42.30	42.73
2024-04-11	Z	MGM	44.47	45.02	44.13	44.72	0.05	2,692,699	18,817	40.97	45.25
2024-04-10	Z	MGM	45.42	45.49	44.29	44.68	-1.73	3,056,176	23,421	44.29	44.89
2024-04-09	Z	MGM	46.39	46.621	46.02	46.41	0.105	2,223,878	17,156	45.00	46.49
2024-04-08	Z	MGM	46.75	47.1099	46.14	46.30	-0.22	2,275,855	16,670	46.06	46.72
2024-04-05	Z	MGM	45.86	46.64	45.76	46.53	0.68	1,923,089	15,267	46.19	50.60
2024-04-04	Z	MGM	47.33	47.45	45.83	45.86	-0.895	2,701,285	17,393	45.08	46.29
2024-04-03	Z	MGM	46.15	47.24	46.0684	46.75	0.335	2,623,828	22,544	46.78	47.37
2024-04-02	Z	MGM	47.04	47.125	46.325	46.42	-1.36	2,901,382	19,394	46.20	47.41
2024-04-01	Z	MGM	47.49	48.245	47.31	47.78	0.59	3,122,995	18,758	47.35	48.10
2024-03-29	Z	MGM	46.93	47.55	46.741	47.21	0.62	0	0	46.55	47.20
2024-03-28	Z	MGM	46.93	47.55	46.741	47.21	0.62	3,079,548	17,548	46.55	47.20
2024-03-27	Z	MGM	47.00	47.12	45.99	46.60	0.145	3,222,860	19,535	46.28	47.15
2024-03-26	Z	MGM	45.36	46.59	45.07	46.46	1.92	4,319,471	25,424	46.18	46.88
2024-03-25	Z	MGM	44.46	44.8201	44.23	44.55	0.07	2,276,650	14,243	44.71	48.63
2024-03-22	Z	MGM	44.72	44.95	44.325	44.47	-0.29	1,857,479	10,807	43.84	45.02
2024-03-21	Z	MGM	44.93	45.34	44.63	44.75	0.135	2,508,285	16,471	44.11	45.55
2024-03-20	Z	MGM	44.43	44.785	43.965	44.61	0.14	2,562,726	16,642	44.61	45.00
2024-03-19	Z	MGM	44.12	44.48	43.7131	44.47	0.35	2,715,114	17,299	44.25	44.47
2024-03-18	Z	MGM	43.10	44.445	42.96	44.12	1.235	4,302,206	24,013	43.97	44.86
2024-03-15	Z	MGM	42.42	43.485	42.22	42.88	0.11	5,188,619	23,890	42.53	43.39
2024-03-14	Z	MGM	42.58	43.53	42.50	42.77	-0.08	3,944,986	20,501	42.76	42.90
2024-03-13	Z	MGM	42.63	43.11	42.63	42.86	0.06	2,406,535	14,270	42.62	43.16
2024-03-12	Z	MGM	42.77	43.28	42.63	42.80	0.155	2,659,078	15,848	42.59	43.09
2024-03-11	Z	MGM	42.46	43.05	42.31	42.64	0.145	2,244,879	15,650	42.64	43.00
2024-03-08	Z	MGM	43.10	43.62	42.355	42.47	-0.43	2,765,236	14,246	42.00	42.47
2024-03-07	Z	MGM	42.22	43.10	42.22	42.91	0.89	2,968,208	15,260	42.61	43.10
2024-03-06	Z	MGM	42.39	42.58	41.92	42.03	0.04	2,644,522	16,419	41.72	42.18
2024-03-05	Z	MGM	41.63	42.68	41.25	41.99	-0.02	3,948,071	18,419	41.72	42.23
2024-03-04	Z	MGM	42.67	42.75	42.00	42.01	-0.94	3,152,742	18,801	41.80	42.10
2024-03-01	Z	MGM	42.975	43.085	42.19	42.97	-0.31	4,056,522	20,241	42.75	43.00
2024-02-29	Z	MGM	42.67	43.36	42.34	43.28	1.085	4,264,568	18,407	42.92	44.00
2024-02-28	Z	MGM	41.64	42.29	41.60	42.19	0.20	4,142,607	20,531	41.91	43.80
2024-02-27	Z	MGM	42.17	42.32	41.64	42.00	0.245	3,206,192	17,893	41.73	42.24
2024-02-26	Z	MGM	42.49	42.86	41.62	41.75	-0.835	3,382,655	19,384	41.48	41.84
2024-02-23	Z	MGM	42.35	43.20	42.34	42.58	0.14	3,433,768	17,029	42.00	43.60
2024-02-22	Z	MGM	42.88	42.97	42.355	42.43	0.125	3,277,778	19,016	42.25	42.45
2024-02-21	Z	MGM	42.20	42.65	41.95	42.30	-0.06	3,680,958	17,771	42.03	42.62
2024-02-20	Z	MGM	42.32	42.61	41.74	42.36	-0.155	4,321,266	25,107	41.38	42.36
2024-02-19	Z	MGM	42.61	42.905	41.98	42.54	-0.55	0	0	42.48	42.69
2024-02-16	Z	MGM	42.61	42.905	41.98	42.54	-0.55	6,156,524	24,979	42.48	42.69
2024-02-15	Z	MGM	42.93	43.445	42.51	43.10	0.31	5,745,379	31,012	42.50	46.88
2024-02-14	Z	MGM	44.10	44.45	41.68	42.80	-2.83	16,788,577	81,424	40.00	43.01
2024-02-13	Z	MGM	45.61	45.96	45.039	45.66	-1.35	6,884,682	32,588	43.75	43.85
2024-02-12	Z	MGM	46.96	47.53	46.63	47.02	0.28	3,913,304	22,915	46.86	47.52
2024-02-09	Z	MGM	46.67	46.86	46.205	46.74	0.31	3,887,228	18,479	42.97	47.83
2024-02-08	Z	MGM	45.50	46.50	45.27	46.43	1.71	5,537,446	25,860	45.11	47.53
2024-02-07	Z	MGM	44.80	44.98	44.34	44.72	0.035	3,918,133	20,570	44.90	45.00
2024-02-06	Z	MGM	44.88	45.3922	44.54	44.69	0.185	4,168,312	18,717	44.40	46.00
2024-02-05	Z	MGM	44.47	44.795	43.93	44.51	-0.375	3,149,663	17,606	44.31	45.05