MGM China Holdings Ltd (OP: MCHVF )

1.690 UNCHANGED
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2015 1.290 1.290 1.290 0 -0.01(-0.77%)
Nov 23, 2015 1.300 1.300 1.300 0 -0.12(-8.45%)
Nov 13, 2015 1.420 1.420 1.420 0 -0.10(-6.58%)
Nov 10, 2015 1.520 1.520 1.520 0 +0.02(+1.33%)
Nov 09, 2015 1.500 1.500 1.500 1.500 100 -0.01(-0.66%)
Nov 04, 2015 1.510 1.510 1.510 0 +0.20(+15.27%)
Oct 08, 2015 1.310 1.310 1.310 0 -0.01(-0.76%)
Oct 06, 2015 1.320 1.320 1.320 0 +0.06(+4.76%)
Oct 05, 2015 1.260 1.260 1.260 1.260 158 +0.07(+5.88%)
Sep 30, 2015 1.190 1.190 1.190 0 -0.16(-11.85%)
Sep 28, 2015 1.350 1.350 1.350 5 +0.00(+0.26%)
Sep 25, 2015 1.280 1.347 1.280 1.347 280 +0.09(+6.87%)
Sep 23, 2015 1.260 1.260 1.260 0 -0.14(-10.00%)
Sep 22, 2015 1.430 1.430 1.400 1.400 400 -0.20(-12.50%)
Sep 16, 2015 1.600 1.600 1.600 0 +0.12(+8.11%)
Sep 15, 2015 1.480 1.480 1.480 1.480 2,920 -0.08(-5.13%)
Sep 04, 2015 1.560 1.560 1.560 0 -0.06(-3.70%)
Sep 02, 2015 1.620 1.620 1.620 0 -0.02(-1.22%)
Sep 01, 2015 1.640 1.640 1.640 1.640 149 +0.07(+4.46%)
Aug 24, 2015 1.570 1.570 1.570 0 -0.35(-18.23%)
Aug 20, 2015 1.920 1.920 1.920 0 -0.11(-5.42%)
Aug 17, 2015 2.030 2.030 2.030 0 -0.01(-0.49%)
Aug 14, 2015 2.040 2.040 2.040 2.040 1,200 -0.25(-10.92%)
Aug 10, 2015 2.290 2.290 2.290 0 +0.24(+11.71%)
Aug 06, 2015 2.050 2.050 2.050 0 +0.01(+0.49%)
Aug 05, 2015 2.040 2.040 2.040 2.040 633 -0.04(-1.92%)
Aug 04, 2015 2.024 2.080 2.024 2.080 1,000 -0.01(-0.48%)
Aug 03, 2015 2.090 2.090 2.090 2.090 900 -0.07(-3.24%)
Jul 31, 2015 2.160 2.160 2.160 2.160 174 +0.06(+2.86%)
Jul 30, 2015 2.090 2.100 2.090 2.100 79,574 -0.02(-0.94%)
Jul 23, 2015 2.120 2.120 2.120 0 -0.02(-0.93%)
Jul 15, 2015 2.140 2.140 2.140 0 -0.14(-6.14%)
Jul 13, 2015 2.280 2.280 2.280 0 +0.24(+11.76%)
Jul 10, 2015 2.040 2.040 2.040 2.040 1,400 +0.10(+5.15%)
Jul 07, 2015 1.940 1.940 1.940 0 +0.03(+1.57%)
Jul 06, 2015 1.910 1.910 1.910 1.910 200 -0.03(-1.55%)
Jul 02, 2015 1.940 1.940 1.940 0 +0.23(+13.45%)
Jul 01, 2015 1.680 1.710 1.680 1.710 1,003 +0.11(+6.87%)
Jun 30, 2015 1.670 1.670 1.600 1.600 2,800 -0.09(-5.16%)
Jun 29, 2015 1.700 1.700 1.687 1.687 750 -0.18(-9.79%)
Jun 24, 2015 1.870 1.870 1.870 0 +0.13(+7.47%)
Jun 12, 2015 1.740 1.740 1.740 0 -0.07(-3.87%)
Jun 09, 2015 1.810 1.810 1.810 0 +0.00(+0.00%)
Jun 05, 2015 1.810 1.810 1.810 0 +0.02(+1.11%)
Jun 04, 2015 1.790 1.790 1.790 1.790 400 +0.09(+5.30%)
Jun 02, 2015 1.700 1.700 1.700 0 -0.01(-0.58%)
Jun 01, 2015 1.810 1.810 1.710 1.710 70,090 -0.15(-8.06%)
May 29, 2015 1.870 1.870 1.860 1.860 2,550 -0.04(-2.11%)
May 28, 2015 1.900 1.900 1.900 1.900 2,000 -0.05(-2.46%)
May 26, 2015 1.948 1.948 1.948 0 +0.05(+2.53%)
May 08, 2015 1.900 1.900 1.900 0 -0.02(-1.04%)
May 06, 2015 1.920 1.920 1.920 0 -0.02(-1.03%)
May 01, 2015 1.940 1.940 1.940 0 +0.10(+5.43%)
Apr 29, 2015 1.840 1.840 1.840 0 +0.02(+1.10%)
Apr 23, 2015 1.820 1.820 1.820 0 +0.00(+0.00%)
Apr 17, 2015 1.820 1.820 1.820 0 -0.18(-9.00%)
Apr 16, 2015 2.000 2.000 2.000 2.000 3,600 -0.11(-5.21%)
Apr 13, 2015 2.110 2.110 2.110 0 -0.10(-4.52%)
Apr 10, 2015 2.220 2.220 2.210 2.210 10,284 +0.01(+0.45%)
Apr 09, 2015 2.200 2.200 2.200 2.200 2,490 +0.10(+5.01%)
Apr 08, 2015 1.990 2.095 1.990 2.095 882 +0.20(+10.26%)
Mar 27, 2015 1.900 1.900 1.900 0 -0.07(-3.36%)
Mar 26, 2015 1.960 1.966 1.960 1.966 15,114 +0.03(+1.34%)
Mar 24, 2015 1.940 1.940 1.940 1 +0.08(+4.30%)
Mar 23, 2015 1.860 1.860 1.860 1.860 3,000 -0.12(-6.06%)
Mar 20, 2015 1.910 1.980 1.910 1.980 3,700 +0.13(+7.03%)
Mar 17, 2015 1.850 1.850 1.850 0 +0.04(+2.21%)
Mar 16, 2015 1.810 1.850 1.810 1.810 3,920 -0.09(-4.74%)
Mar 13, 2015 1.865 1.900 1.850 1.900 7,000 -0.04(-2.06%)
Mar 11, 2015 1.940 1.940 1.940 0 +0.03(+1.57%)
Mar 10, 2015 1.890 1.910 1.890 1.910 1,000 -0.13(-6.28%)
Mar 09, 2015 2.038 2.038 2.038 2.038 500 -0.10(-4.77%)
Mar 06, 2015 2.140 2.140 2.140 2.140 11,700 -0.05(-2.28%)
Mar 05, 2015 2.210 2.210 2.190 2.190 24,230 -0.14(-6.01%)
Mar 03, 2015 2.330 2.330 2.330 0 +0.06(+2.42%)
Mar 02, 2015 2.275 2.275 2.275 0 +0.00(+0.22%)
Feb 27, 2015 2.270 2.270 2.270 2.270 2,700 -0.00(-0.09%)
Feb 25, 2015 2.330 2.330 2.270 2.272 13,300 -0.21(-8.39%)
Feb 23, 2015 2.480 2.480 2.480 0 +0.04(+1.64%)
Feb 17, 2015 2.440 2.440 2.440 0 -0.05(-2.01%)
Feb 11, 2015 2.490 2.490 2.490 0 +0.14(+5.96%)
Feb 09, 2015 2.350 2.350 2.350 0 +0.00(+0.00%)
Feb 05, 2015 2.350 2.350 2.350 0 -0.03(-1.26%)
Jan 30, 2015 2.380 2.380 2.380 0 -0.07(-2.86%)
Jan 28, 2015 2.450 2.450 2.450 2.450 10,000 +0.10(+4.26%)
Jan 23, 2015 2.350 2.350 2.350 0 +0.12(+5.38%)
Jan 22, 2015 2.230 2.230 2.230 2.230 250 -0.12(-5.11%)
Jan 21, 2015 2.250 2.350 2.250 2.350 8,191 +0.05(+2.17%)
Jan 20, 2015 2.200 2.300 2.200 2.300 2,500 -0.01(-0.43%)
Jan 16, 2015 2.310 2.310 2.310 0 +0.01(+0.43%)
Jan 15, 2015 2.300 2.300 2.300 2.300 2,280 -0.04(-1.71%)
Jan 14, 2015 2.340 2.340 2.340 2.340 2,800 +0.00(+0.00%)
Jan 12, 2015 2.340 2.340 2.340 0 -0.05(-1.91%)
Jan 09, 2015 2.385 2.385 2.385 2.385 5,000 -0.03(-1.43%)
Jan 06, 2015 2.420 2.420 2.420 0 -0.04(-1.55%)
Jan 05, 2015 2.458 2.458 2.458 2.458 950 -0.06(-2.32%)
Jan 02, 2015 2.526 2.526 2.517 2.517 500 -0.01(-0.34%)
Dec 31, 2014 2.525 2.525 2.525 0 -0.03(-1.19%)
Dec 29, 2014 2.555 2.555 2.555 0 +0.15(+6.04%)
Dec 23, 2014 2.410 2.410 2.410 0 +0.01(+0.42%)
Dec 22, 2014 2.400 2.400 2.400 2.400 1,340 -0.19(-7.16%)
Dec 16, 2014 2.585 2.585 2.585 0 -0.02(-0.58%)
Dec 15, 2014 2.600 2.600 2.600 2.600 1,120 -0.09(-3.35%)
Dec 10, 2014 2.690 2.690 2.690 0 +0.05(+1.89%)
Dec 09, 2014 2.640 2.640 2.640 2.640 4,800 -0.11(-3.93%)
Dec 08, 2014 2.748 2.748 2.748 2.748 5,088 -0.06(-2.21%)
Dec 04, 2014 2.810 2.810 2.810 50 -0.07(-2.43%)
Dec 03, 2014 2.880 2.880 2.880 2.880 10,300 -0.05(-1.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.