MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 02, 2014 | 3.460 | 3.460 | 3.460 | 3.460 | 0 | +0.03(+0.87%) |
| May 30, 2014 | 3.430 | 3.430 | 3.430 | 3.430 | 300 | +0.03(+0.88%) |
| May 23, 2014 | 3.400 | 3.400 | 3.400 | 0 | +0.02(+0.59%) | |
| May 22, 2014 | 3.460 | 3.460 | 3.380 | 3.380 | 5,760 | +0.10(+3.05%) |
| May 19, 2014 | 3.280 | 3.280 | 3.280 | 3.280 | 0 | -0.09(-2.55%) |
| May 16, 2014 | 3.366 | 3.366 | 3.366 | 3.366 | 1,000 | +0.03(+0.78%) |
| May 14, 2014 | 3.340 | 3.340 | 3.340 | 0 | +0.02(+0.60%) | |
| May 13, 2014 | 3.240 | 3.320 | 3.240 | 3.320 | 775 | -0.01(-0.30%) |
| May 09, 2014 | 3.330 | 3.330 | 3.330 | 0 | -0.15(-4.31%) | |
| May 07, 2014 | 3.480 | 3.480 | 3.480 | 0 | -0.07(-1.97%) | |
| May 06, 2014 | 3.550 | 3.550 | 3.550 | 3.550 | 2,500 | -0.01(-0.28%) |
| May 05, 2014 | 3.560 | 3.560 | 3.560 | 3.560 | 1,000 | +0.07(+2.01%) |
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.