FinancialContent is the trusted provider of stock market information to the media industry.
MGM China Holdings L (OP: MCHVF)
1.195 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:25 PM EDT, Jun 1, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 30, 2016 2.080 2.080 2.080 10 +0.22(+11.83%)
Dec 27, 2016 1.860 1.860 1.860 0 +0.02(+1.09%)
Dec 22, 2016 1.840 1.840 1.840 0 -0.11(-5.64%)
Dec 21, 2016 1.950 1.950 1.950 1.950 710 -0.06(-2.99%)
Dec 13, 2016 2.010 2.010 2.010 0 -0.11(-5.19%)
Dec 09, 2016 2.120 2.120 2.120 0 +0.07(+3.41%)
Dec 08, 2016 2.100 2.100 2.000 2.050 53,466 -0.16(-7.24%)
Dec 07, 2016 2.210 2.210 2.210 2.210 1,000 +0.00(+0.00%)
Dec 06, 2016 2.210 2.210 2.210 2.210 1,000 +0.08(+3.76%)
Dec 02, 2016 2.130 2.130 2.130 0 -0.05(-2.29%)
Nov 30, 2016 2.180 2.180 2.180 0 -0.09(-3.96%)
Nov 28, 2016 2.270 2.270 2.270 0 +0.11(+5.09%)
Nov 25, 2016 2.160 2.160 2.160 2.160 20,000 -0.04(-1.82%)
Nov 23, 2016 2.200 2.200 2.200 0 +0.08(+3.77%)
Nov 22, 2016 2.120 2.120 2.120 2.120 2,000 -0.06(-2.75%)
Nov 21, 2016 2.180 2.180 2.180 2.180 600 +0.26(+13.54%)
Nov 16, 2016 1.920 1.920 1.920 0 +0.08(+4.35%)
Nov 15, 2016 1.900 1.900 1.840 1.840 32,470 -0.07(-3.66%)
Nov 14, 2016 1.910 1.910 1.910 1.910 714 +0.02(+1.06%)
Nov 09, 2016 1.890 1.890 1.890 0 +0.17(+9.88%)
Nov 04, 2016 1.720 1.720 1.720 0 -0.00(-0.23%)
Oct 26, 2016 1.724 1.724 1.724 0 +0.06(+3.86%)
Oct 19, 2016 1.660 1.660 1.660 0 -0.07(-4.05%)
Oct 12, 2016 1.730 1.730 1.730 0 -0.07(-3.89%)
Oct 07, 2016 1.800 1.800 1.800 0 +0.06(+3.45%)
Oct 03, 2016 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Sep 30, 2016 1.740 1.740 1.740 1.740 0 +0.00(+0.00%)
Sep 29, 2016 1.740 1.740 1.740 0 +0.01(+0.58%)
Sep 28, 2016 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Sep 27, 2016 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Sep 20, 2016 1.730 1.730 1.730 0 -0.01(-0.57%)
Sep 19, 2016 1.770 1.770 1.740 1.740 1,400 -0.03(-1.69%)
Sep 16, 2016 1.770 1.770 1.770 1.770 15,100 +0.10(+5.99%)
Sep 14, 2016 1.670 1.670 1.670 1 +0.02(+1.21%)
Sep 13, 2016 1.650 1.650 1.650 1.650 2,200 +0.00(+0.00%)
Sep 12, 2016 1.650 1.650 1.650 1.650 300 -0.04(-2.37%)
Sep 09, 2016 1.700 1.700 1.690 1.690 3,500 +0.02(+1.20%)
Sep 08, 2016 1.650 1.670 1.650 1.670 2,200 +0.04(+2.45%)
Sep 07, 2016 1.620 1.630 1.620 1.630 1,200 -0.02(-1.21%)
Sep 06, 2016 1.600 1.650 1.600 1.650 1,601 +0.06(+3.77%)
Sep 02, 2016 1.590 1.590 1.590 0 +0.06(+3.92%)
Sep 01, 2016 1.530 1.530 1.530 1.530 300 +0.02(+1.32%)
Aug 31, 2016 1.510 1.510 1.510 1.510 195 +0.07(+4.86%)
Aug 26, 2016 1.440 1.440 1.440 0 +0.00(+0.00%)
Aug 24, 2016 1.440 1.440 1.440 0 -0.05(-3.36%)
Aug 11, 2016 1.490 1.490 1.490 0 +0.02(+1.36%)
Aug 10, 2016 1.470 1.470 1.470 1.470 400 +0.06(+4.26%)
Aug 03, 2016 1.410 1.410 1.410 0 -0.03(-2.08%)
Aug 01, 2016 1.440 1.440 1.440 0 -0.06(-4.00%)
Jul 28, 2016 1.500 1.500 1.500 0 +0.09(+6.38%)
Jul 20, 2016 1.410 1.410 1.410 0 +0.06(+4.44%)
Jul 13, 2016 1.350 1.350 1.350 0 +0.01(+0.75%)
Jul 12, 2016 1.390 1.390 1.340 1.340 789 +0.01(+0.75%)
Jul 11, 2016 1.330 1.330 1.330 1.330 1,000 -0.07(-5.00%)
Jun 20, 2016 1.400 1.400 1.400 0 +0.08(+6.06%)
Jun 16, 2016 1.320 1.320 1.320 0 +0.00(+0.00%)
Jun 10, 2016 1.320 1.320 1.320 0 -0.02(-1.49%)
May 24, 2016 1.340 1.340 1.340 0 +0.00(+0.00%)
May 20, 2016 1.340 1.340 1.340 0 +0.01(+0.75%)
May 19, 2016 1.330 1.330 1.330 1.330 1,075 +0.00(+0.00%)
May 16, 2016 1.330 1.330 1.330 0 +0.00(+0.00%)
May 13, 2016 1.330 1.330 1.330 1.330 2,000 -0.06(-4.32%)
May 03, 2016 1.390 1.390 1.390 0 -0.06(-4.14%)
Apr 29, 2016 1.450 1.450 1.450 0 +0.00(+0.00%)
Apr 22, 2016 1.450 1.450 1.450 0 -0.11(-7.05%)
Apr 18, 2016 1.560 1.560 1.560 0 +0.09(+6.12%)
Apr 11, 2016 1.470 1.470 1.470 0 +0.02(+1.38%)
Mar 22, 2016 1.450 1.450 1.450 25 +0.06(+4.32%)
Mar 18, 2016 1.390 1.390 1.390 0 +0.19(+15.83%)
Mar 02, 2016 1.200 1.200 1.200 0 +0.01(+0.84%)
Mar 01, 2016 1.180 1.190 1.180 1.190 2,710 +0.06(+5.31%)
Feb 23, 2016 1.130 1.130 1.130 0 -0.03(-2.59%)
Feb 18, 2016 1.160 1.160 1.160 0 +0.04(+3.57%)
Feb 12, 2016 1.120 1.120 1.120 0 -0.01(-0.88%)
Jan 28, 2016 1.130 1.130 1.130 0 +0.04(+3.67%)
Jan 27, 2016 1.090 1.090 1.090 1.090 2,000 -0.01(-0.91%)
Jan 20, 2016 1.100 1.100 1.100 0 -0.02(-1.79%)
Jan 08, 2016 1.120 1.120 1.120 0 +0.01(+0.90%)
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.