MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 27, 2020 | 1.009 | 1.009 | 1.009 | 0 | -0.12(-10.73%) | |
| Mar 25, 2020 | 1.130 | 1.130 | 1.130 | 0 | +0.14(+14.69%) | |
| Mar 23, 2020 | 0.9853 | 0.9853 | 0.9853 | 0 | -0.09(-8.04%) | |
| Mar 18, 2020 | 1.071 | 1.071 | 1.071 | 0 | +0.03(+3.02%) | |
| Mar 17, 2020 | 0.9900 | 1.040 | 0.9900 | 1.040 | 11,000 | +0.01(+0.97%) |
| Mar 16, 2020 | 1.030 | 1.030 | 1.030 | 1.030 | 1,500 | -0.16(-13.18%) |
| Mar 13, 2020 | 1.186 | 1.186 | 1.186 | 34,400 | +0.00(+0.00%) | |
| Mar 12, 2020 | 1.186 | 1.186 | 1.186 | 10,000 | +0.00(+0.00%) | |
| Mar 10, 2020 | 1.186 | 1.186 | 1.186 | 0 | +0.07(+5.93%) | |
| Mar 09, 2020 | 1.120 | 1.120 | 1.120 | 1.120 | 200 | -0.17(-13.32%) |
| Mar 04, 2020 | 1.292 | 1.292 | 1.292 | 0 | +0.00(+0.16%) | |
| Mar 02, 2020 | 1.290 | 1.290 | 1.290 | 0 | -0.05(-3.98%) | |
| Feb 28, 2020 | 1.390 | 1.390 | 1.343 | 3,225 | -0.05(-3.35%) | |
| Feb 27, 2020 | 1.390 | 1.390 | 1.390 | 1.390 | 500 | -0.02(-1.12%) |
| Feb 26, 2020 | 1.467 | 1.467 | 1.406 | 6,400 | -0.06(-4.19%) | |
| Feb 21, 2020 | 1.467 | 1.467 | 1.467 | 0 | -0.05(-3.21%) | |
| Feb 20, 2020 | 1.530 | 1.530 | 1.516 | 48,800 | -0.01(-0.92%) | |
| Feb 19, 2020 | 1.530 | 1.530 | 1.530 | 1.530 | 1,250 | +0.05(+3.38%) |
| Feb 18, 2020 | 1.510 | 1.510 | 1.480 | 1.480 | 1,500 | +0.02(+1.06%) |
| Feb 11, 2020 | 1.464 | 1.464 | 1.464 | 0 | +0.00(+0.31%) | |
| Feb 10, 2020 | 1.460 | 1.460 | 1.460 | 1.460 | 100 | +0.05(+3.55%) |
| Feb 07, 2020 | 1.410 | 1.410 | 1.410 | 1.410 | 100 | +0.01(+0.71%) |
| Feb 05, 2020 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Feb 04, 2020 | 1.360 | 1.400 | 1.360 | 1.400 | 38,605 | -0.04(-2.78%) |
| Feb 03, 2020 | 1.440 | 1.440 | 1.440 | 1.440 | 1,000 | +0.06(+4.35%) |
| Jan 31, 2020 | 1.380 | 1.380 | 1.380 | 1.380 | 200 | -0.05(-3.50%) |
| Jan 30, 2020 | 1.440 | 1.440 | 1.430 | 1.430 | 1,620 | -0.07(-4.67%) |
| Jan 29, 2020 | 1.500 | 1.500 | 1.500 | 1 | +0.00(+0.00%) | |
| Jan 27, 2020 | 1.500 | 1.500 | 1.500 | 0 | -0.09(-5.66%) | |
| Jan 23, 2020 | 1.590 | 1.590 | 1.590 | 0 | -0.06(-3.40%) | |
| Jan 21, 2020 | 1.646 | 1.646 | 1.646 | 0 | -0.11(-6.48%) | |
| Jan 15, 2020 | 1.760 | 1.760 | 1.760 | 0 | +0.04(+2.33%) | |
| Jan 13, 2020 | 1.720 | 1.720 | 1.720 | 0 | +0.01(+0.58%) |
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.