FinancialContent is the trusted provider of stock market information to the media industry.
MGM China Holdings L (OP: MCHVF)
1.500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 2:26 PM EST, Dec 4, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 29, 2019 1.460 1.460 1.460 0 -0.06(-3.95%)
Nov 27, 2019 1.520 1.520 1.520 1.520 2,100 +0.02(+1.00%)
Nov 18, 2019 1.505 1.505 1.505 0 -0.15(-9.11%)
Nov 07, 2019 1.656 1.656 1.656 0 +0.02(+0.96%)
Nov 06, 2019 1.640 1.640 1.640 1.640 5,000 -0.05(-2.96%)
Nov 05, 2019 1.690 1.690 1.690 1.690 950 +0.06(+3.68%)
Nov 04, 2019 1.630 1.630 1.630 1.630 724 +0.03(+1.87%)
Oct 30, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 28, 2019 1.600 1.600 1.600 0 +0.00(+0.00%)
Oct 14, 2019 1.600 1.600 1.600 0 -0.00(-0.31%)
Sep 23, 2019 1.605 1.605 1.605 0 -0.00(-0.31%)
Sep 20, 2019 1.630 1.630 1.610 1.610 2,600 -0.07(-4.17%)
Sep 19, 2019 1.680 1.680 1.680 70 +0.00(+0.00%)
Sep 18, 2019 1.680 1.680 1.680 1.680 695 +0.01(+0.60%)
Sep 11, 2019 1.670 1.670 1.670 0 +0.06(+4.05%)
Sep 10, 2019 1.605 1.605 1.605 1.605 500 +0.19(+13.03%)
Aug 13, 2019 1.420 1.420 1.420 0 -0.12(-7.79%)
Aug 05, 2019 1.540 1.540 1.540 0 -0.15(-8.88%)
Aug 01, 2019 1.690 1.690 1.690 0 +0.00(+0.00%)
Jul 31, 2019 1.690 1.690 1.690 1.690 730 -0.03(-1.74%)
Jul 30, 2019 1.720 1.720 1.720 1.720 698 -0.03(-1.43%)
Jul 22, 2019 1.745 1.745 1.745 0 +0.03(+1.45%)
Jul 18, 2019 1.720 1.720 1.720 0 -0.12(-6.52%)
Jul 17, 2019 1.840 1.840 1.840 1.840 500 +0.14(+8.24%)
Jun 19, 2019 1.700 1.700 1.700 0 +0.12(+7.59%)
Jun 18, 2019 1.580 1.580 1.580 1.580 100 +0.07(+4.64%)
Jun 14, 2019 1.510 1.510 1.510 0 -0.00(-0.17%)
Jun 13, 2019 1.512 1.512 1.512 1.512 1,000 -0.03(-1.75%)
Jun 12, 2019 1.539 1.539 1.539 0 -0.04(-2.56%)
Jun 10, 2019 1.580 1.580 1.580 0 +0.09(+6.04%)
Jun 07, 2019 1.480 1.490 1.480 1.490 1,400 +0.03(+2.05%)
Jun 03, 2019 1.460 1.460 1.460 0 -0.08(-5.19%)
May 31, 2019 1.542 1.542 1.540 1.540 143,400 -0.09(-5.67%)
May 17, 2019 1.632 1.632 1.632 0 -0.23(-12.23%)
May 07, 2019 1.860 1.860 1.860 0 -0.10(-5.10%)
May 06, 2019 1.960 1.960 1.960 1.960 400 -0.08(-3.81%)
May 03, 2019 2.025 2.025 2.038 7,242 +0.01(+0.63%)
May 02, 2019 2.000 2.025 2.000 2.025 34,725 -0.04(-1.94%)
Apr 30, 2019 2.065 2.065 2.065 0 -0.04(-1.81%)
Apr 15, 2019 2.103 2.103 2.103 0 +0.08(+3.93%)
Mar 28, 2019 2.023 2.023 2.023 0 +0.07(+3.77%)
Mar 26, 2019 1.950 1.950 1.950 0 -0.01(-0.51%)
Mar 22, 2019 1.960 1.960 1.960 0 +0.00(+0.00%)
Mar 08, 2019 1.960 1.960 1.960 0 -0.19(-8.84%)
Feb 26, 2019 2.150 2.150 2.150 0 +0.04(+1.90%)
Feb 25, 2019 2.110 2.110 2.110 2.110 500 +0.15(+7.65%)
Feb 12, 2019 1.960 1.960 1.960 0 +0.00(+0.26%)
Feb 07, 2019 1.955 1.955 1.955 0 -0.06(-3.22%)
Feb 05, 2019 2.020 2.020 2.020 0 +0.05(+2.33%)
Feb 01, 2019 1.974 1.974 1.974 0 +0.16(+9.06%)
Jan 30, 2019 1.810 1.810 1.810 0 +0.02(+1.12%)
Jan 28, 2019 1.790 1.790 1.790 0 +0.00(+0.00%)
Jan 16, 2019 1.790 1.790 1.790 0 +0.08(+4.68%)
Jan 11, 2019 1.710 1.710 1.710 0 -0.02(-1.16%)
Jan 10, 2019 1.730 1.730 1.730 1.730 434 +0.08(+4.85%)
Jan 03, 2019 1.650 1.650 1.650 0 +0.00(+0.00%)
Dec 31, 2018 1.650 1.650 1.650 0 -0.01(-0.45%)
Dec 28, 2018 1.657 1.657 1.657 1.657 100 +0.07(+4.25%)
Dec 26, 2018 1.590 1.590 1.590 0 -0.16(-9.14%)
Dec 21, 2018 1.750 1.750 1.750 0 +0.00(+0.00%)
Dec 18, 2018 1.750 1.750 1.750 0 -0.02(-1.13%)
Dec 13, 2018 1.770 1.770 1.770 0 -0.13(-6.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.