MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 27, 2014 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) | |
| Aug 26, 2014 | 3.440 | 3.440 | 3.390 | 625 | -0.05(-1.45%) | |
| Aug 25, 2014 | 3.440 | 3.440 | 3.440 | 3.440 | 1,000 | -0.02(-0.58%) |
| Aug 22, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 1,745 | +0.15(+4.53%) |
| Aug 13, 2014 | 3.310 | 3.310 | 3.310 | 50 | +0.00(+0.00%) | |
| Aug 08, 2014 | 3.310 | 3.310 | 3.310 | 0 | -0.06(-1.65%) | |
| Aug 07, 2014 | 3.365 | 3.365 | 3.365 | 3.365 | 4,250 | -0.13(-3.84%) |
| Aug 06, 2014 | 3.500 | 3.500 | 3.500 | 3.500 | 4,200 | +0.05(+1.45%) |
| Aug 05, 2014 | 3.450 | 3.450 | 3.450 | 3.450 | 2,200 | -0.21(-5.74%) |
| Jul 29, 2014 | 3.660 | 3.660 | 3.660 | 0 | +0.08(+2.23%) | |
| Jul 24, 2014 | 3.580 | 3.580 | 3.580 | 0 | -0.02(-0.44%) | |
| Jul 23, 2014 | 3.596 | 3.596 | 3.596 | 3.596 | 251 | +0.03(+0.84%) |
| Jul 22, 2014 | 3.566 | 3.566 | 3.566 | 3.566 | 1,000 | +0.10(+2.77%) |
| Jul 21, 2014 | 3.470 | 3.470 | 3.470 | 3.470 | 1,200 | +0.01(+0.29%) |
| Jul 16, 2014 | 3.460 | 3.460 | 3.460 | 0 | -0.05(-1.42%) | |
| Jul 15, 2014 | 3.510 | 3.510 | 3.510 | 3.510 | 5,000 | -0.08(-2.12%) |
| Jul 11, 2014 | 3.586 | 3.586 | 3.586 | 0 | +0.11(+3.05%) | |
| Jul 10, 2014 | 3.570 | 3.570 | 3.480 | 3.480 | 3,100 | -0.17(-4.66%) |
| Jul 08, 2014 | 3.650 | 3.650 | 3.650 | 0 | +0.01(+0.27%) | |
| Jul 07, 2014 | 3.640 | 3.640 | 3.640 | 3.640 | 1,000 | +0.11(+3.12%) |
| Jul 01, 2014 | 3.530 | 3.530 | 3.530 | 0 | +0.10(+2.95%) | |
| Jun 30, 2014 | 3.420 | 3.429 | 3.420 | 3.429 | 750 | +0.21(+6.49%) |
| Jun 26, 2014 | 3.220 | 3.220 | 3.220 | 0 | +0.12(+3.87%) | |
| Jun 24, 2014 | 3.100 | 3.100 | 3.100 | 0 | -0.09(-2.82%) | |
| Jun 20, 2014 | 3.190 | 3.190 | 3.190 | 0 | +0.05(+1.59%) | |
| Jun 19, 2014 | 3.140 | 3.140 | 3.140 | 3.140 | 2,000 | +0.04(+1.29%) |
| Jun 18, 2014 | 3.030 | 3.100 | 3.030 | 3.100 | 1,500 | -0.13(-3.91%) |
| Jun 13, 2014 | 3.226 | 3.226 | 3.226 | 95 | +0.07(+2.09%) | |
| Jun 12, 2014 | 3.160 | 3.160 | 3.160 | 3.160 | 600 | +0.03(+0.96%) |
| Jun 11, 2014 | 3.130 | 3.130 | 3.130 | 3.130 | 500 | +0.08(+2.62%) |
| Jun 10, 2014 | 3.050 | 3.050 | 3.050 | 3.050 | 4,000 | -0.30(-8.96%) |
| Jun 06, 2014 | 3.390 | 3.390 | 3.350 | 3.350 | 2,955 | -0.11(-3.18%) |
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.
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.