FinancialContent is the trusted provider of stock market information to the media industry.
MGM China Holdings L (OP: MCHVF)
1.480 USD  +0.020 (+1.37%)
Official Closing Price  /  Updated: 1:36 PM EST, Feb 18, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2013 3.520 3.520 3.520 3.520 16,000 +0.05(+1.44%)
Oct 31, 2013 3.510 3.510 3.470 3.470 3,050 -0.15(-4.14%)
Oct 30, 2013 3.530 3.650 3.530 3.620 22,344 +0.23(+6.78%)
Oct 29, 2013 3.480 3.500 3.390 3.390 21,300 -0.25(-6.87%)
Oct 28, 2013 3.640 3.700 3.620 3.640 29,863 -0.03(-0.82%)
Oct 24, 2013 3.670 3.670 3.670 3.670 0 -0.01(-0.27%)
Oct 23, 2013 3.680 3.680 3.680 3.680 1,000 -0.18(-4.66%)
Oct 21, 2013 3.860 3.860 3.860 0 +0.01(+0.26%)
Oct 18, 2013 3.850 3.850 3.840 3.850 4,600 +0.15(+4.05%)
Oct 17, 2013 3.700 3.700 3.700 3.700 578 +0.01(+0.27%)
Oct 16, 2013 3.630 3.690 3.630 3.690 3,800 +0.09(+2.50%)
Oct 14, 2013 3.600 3.600 3.600 0 +0.01(+0.28%)
Oct 11, 2013 3.590 3.590 3.590 3.590 1,000 +0.04(+1.13%)
Oct 08, 2013 3.550 3.550 3.550 0 +0.00(+0.00%)
Oct 07, 2013 3.550 3.550 3.550 3.550 650 +0.33(+10.25%)
Sep 27, 2013 3.220 3.220 3.220 3.220 0 -0.02(-0.62%)
Sep 26, 2013 3.240 3.240 3.240 3.240 1,500 +0.06(+1.89%)
Sep 23, 2013 3.180 3.180 3.180 3.180 0 +0.09(+2.91%)
Sep 19, 2013 3.090 3.090 3.090 0 +0.05(+1.64%)
Sep 12, 2013 3.040 3.040 3.040 0 +0.06(+2.01%)
Sep 09, 2013 2.980 2.980 2.980 0 -0.07(-2.30%)
Sep 06, 2013 3.060 3.060 3.050 3.050 2,300 +0.02(+0.66%)
Sep 05, 2013 3.030 3.030 3.030 3.030 1,722 +0.00(+0.00%)
Sep 04, 2013 3.050 3.070 3.030 3.030 34,033 -0.01(-0.33%)
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.