MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2014 | 2.907 | 2.907 | 2.907 | 0 | -0.01(-0.45%) | |
| Sep 26, 2014 | 2.920 | 2.920 | 2.920 | 0 | +0.04(+1.30%) | |
| Sep 24, 2014 | 2.882 | 2.882 | 2.882 | 0 | +0.03(+1.14%) | |
| Sep 18, 2014 | 2.850 | 2.850 | 2.850 | 0 | -0.01(-0.35%) | |
| Sep 17, 2014 | 2.860 | 2.860 | 2.860 | 2.860 | 1,000 | -0.18(-5.86%) |
| Sep 16, 2014 | 3.029 | 3.038 | 3.029 | 3.038 | 5,025 | +0.04(+1.20%) |
| Sep 15, 2014 | 3.002 | 3.002 | 3.002 | 3.002 | 5,000 | -0.03(-0.92%) |
| Sep 12, 2014 | 3.030 | 3.030 | 3.030 | 3.030 | 7,200 | -0.08(-2.45%) |
| Sep 11, 2014 | 3.106 | 3.106 | 3.106 | 3.106 | 300 | +0.03(+1.04%) |
| Sep 10, 2014 | 3.070 | 3.074 | 3.070 | 3.074 | 23,000 | -0.17(-5.12%) |
| Sep 08, 2014 | 3.240 | 3.240 | 3.240 | 0 | +0.07(+2.21%) | |
| Sep 03, 2014 | 3.170 | 3.170 | 3.170 | 0 | +0.02(+0.63%) | |
| Sep 02, 2014 | 3.230 | 3.230 | 3.150 | 3.150 | 2,750 | -0.24(-7.08%) |
| 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%) |
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.