FinancialContent is the trusted provider of stock market information to the media industry.
MGM China Holdings L (OP: MCHVF)
1.200 USD  UNCHANGED
Last Price  /  Updated: 9:46 AM EDT, Jun 25, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2014 3.950 3.950 3.950 3.950 0 -0.05(-1.25%)
Jan 29, 2014 4.000 4.000 4.000 4.000 5,885 -0.03(-0.74%)
Jan 28, 2014 4.030 4.030 4.030 4.030 2,000 -0.03(-0.74%)
Jan 27, 2014 4.190 4.190 4.050 4.060 20,950 +0.06(+1.50%)
Jan 24, 2014 4.090 4.090 4.000 4.000 0 -0.12(-2.91%)
Jan 22, 2014 4.120 4.120 4.120 0 -0.43(-9.45%)
Jan 21, 2014 4.480 4.550 4.480 4.550 20,500 +0.07(+1.56%)
Jan 17, 2014 4.480 4.480 4.480 0 +0.15(+3.46%)
Jan 15, 2014 4.330 4.330 4.330 4.330 50 -0.08(-1.81%)
Jan 14, 2014 4.470 4.470 4.410 4.410 5,500 +0.11(+2.56%)
Jan 13, 2014 4.378 4.400 4.300 4.300 11,260 -0.10(-2.27%)
Jan 10, 2014 4.360 4.400 4.310 4.400 8,480 -0.05(-1.12%)
Jan 09, 2014 4.470 4.470 4.450 4.450 120,700 -0.10(-2.20%)
Jan 08, 2014 4.550 4.560 4.550 4.550 11,886 -0.11(-2.36%)
Jan 07, 2014 4.660 4.660 4.600 4.660 33,184 +0.21(+4.72%)
Jan 06, 2014 4.450 4.450 4.430 4.450 28,500 +0.04(+0.91%)
Jan 03, 2014 4.410 4.410 4.410 4.410 0 +0.18(+4.26%)
Jan 02, 2014 4.230 4.230 4.230 4.230 5,200 -0.08(-1.86%)
Dec 31, 2013 4.310 4.310 4.310 0 +0.08(+1.89%)
Dec 30, 2013 4.230 4.230 4.230 4.230 650 +0.15(+3.68%)
Dec 23, 2013 4.080 4.080 4.080 100 +0.11(+2.77%)
Dec 20, 2013 3.970 3.970 3.970 3.970 16,000 -0.07(-1.73%)
Dec 19, 2013 4.040 4.040 4.040 4.040 1,694 -0.01(-0.25%)
Dec 18, 2013 4.050 4.050 4.050 4.050 5,300 -0.10(-2.41%)
Dec 17, 2013 4.120 4.200 4.100 4.150 21,200 +0.04(+0.97%)
Dec 16, 2013 4.110 4.110 4.110 4.110 13,730 +0.12(+3.01%)
Dec 13, 2013 3.990 3.990 3.990 3.990 0 +0.25(+6.68%)
Dec 12, 2013 3.760 3.760 3.740 3.740 25,885 +0.03(+0.81%)
Dec 11, 2013 3.710 3.710 3.710 3.710 300 +0.08(+2.20%)
Dec 10, 2013 3.720 3.740 3.630 3.630 13,100 -0.17(-4.47%)
Dec 09, 2013 3.720 3.810 3.720 3.800 8,650 +0.05(+1.33%)
Dec 06, 2013 3.780 3.780 3.750 3.750 23,439 -0.09(-2.34%)
Dec 04, 2013 3.840 3.840 3.840 0 +0.29(+8.17%)
Dec 02, 2013 3.550 3.550 3.550 3.550 0 +0.04(+1.14%)
Nov 29, 2013 3.510 3.510 3.510 3.510 250 -0.07(-1.96%)
Nov 26, 2013 3.580 3.580 3.580 0 +0.06(+1.70%)
Nov 25, 2013 3.520 3.520 3.520 3.520 5,500 +0.08(+2.33%)
Nov 21, 2013 3.440 3.440 3.440 3.440 400 -0.10(-2.82%)
Nov 19, 2013 3.540 3.540 3.540 0 +0.04(+1.14%)
Nov 18, 2013 3.650 3.650 3.500 3.500 5,470 -0.04(-1.13%)
Nov 15, 2013 3.540 3.540 3.540 3.540 2,600 +0.09(+2.61%)
Nov 14, 2013 3.450 3.450 3.450 3.450 300 +0.05(+1.47%)
Nov 11, 2013 3.400 3.400 3.400 0 +0.10(+3.03%)
Nov 08, 2013 3.450 3.450 3.300 3.300 2,200 -0.10(-2.94%)
Nov 07, 2013 3.400 3.400 3.400 3.400 1,500 -0.13(-3.68%)
Nov 06, 2013 3.530 3.530 3.530 3.530 300 +0.08(+2.32%)
Nov 04, 2013 3.450 3.450 3.450 0 -0.07(-1.99%)
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.