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%) | |
| Jan 02, 2020 | 1.710 | 1.710 | 1.710 | 0 | +0.03(+1.79%) | |
| Dec 27, 2019 | 1.680 | 1.680 | 1.680 | 0 | +0.09(+5.66%) | |
| Dec 18, 2019 | 1.590 | 1.590 | 1.590 | 0 | +0.10(+6.96%) | |
| Dec 11, 2019 | 1.487 | 1.487 | 1.487 | 0 | +0.01(+0.45%) | |
| Dec 10, 2019 | 1.500 | 1.500 | 1.480 | 1.480 | 2,067 | -0.02(-1.33%) |
| Dec 04, 2019 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 03, 2019 | 1.505 | 1.505 | 1.500 | 1.500 | 10,000 | +0.04(+2.74%) |
| Nov 29, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.06(-3.95%) | |
| Nov 27, 2019 | 1.520 | 1.520 | 1.520 | 1.520 | 2,100 | +0.02(+1.00%) |
| Nov 18, 2019 | 1.505 | 1.505 | 1.505 | 0 | -0.15(-9.11%) | |
| Nov 07, 2019 | 1.656 | 1.656 | 1.656 | 0 | +0.02(+0.96%) | |
| Nov 06, 2019 | 1.640 | 1.640 | 1.640 | 1.640 | 5,000 | -0.05(-2.96%) |
| Nov 05, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 950 | +0.06(+3.68%) |
| Nov 04, 2019 | 1.630 | 1.630 | 1.630 | 1.630 | 724 | +0.03(+1.87%) |
| Oct 30, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 28, 2019 | 1.600 | 1.600 | 1.600 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 1.600 | 1.600 | 1.600 | 0 | -0.00(-0.31%) | |
| Sep 23, 2019 | 1.605 | 1.605 | 1.605 | 0 | -0.01(-0.31%) | |
| Sep 20, 2019 | 1.630 | 1.630 | 1.610 | 1.610 | 2,600 | -0.07(-4.17%) |
| Sep 19, 2019 | 1.680 | 1.680 | 1.680 | 70 | +0.00(+0.00%) | |
| Sep 18, 2019 | 1.680 | 1.680 | 1.680 | 1.680 | 695 | +0.01(+0.60%) |
| Sep 11, 2019 | 1.670 | 1.670 | 1.670 | 0 | +0.06(+4.05%) | |
| Sep 10, 2019 | 1.605 | 1.605 | 1.605 | 1.605 | 500 | +0.19(+13.03%) |
| Aug 13, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.12(-7.79%) | |
| Aug 05, 2019 | 1.540 | 1.540 | 1.540 | 0 | -0.15(-8.88%) | |
| Aug 01, 2019 | 1.690 | 1.690 | 1.690 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 1.690 | 1.690 | 1.690 | 1.690 | 730 | -0.03(-1.74%) |
| Jul 30, 2019 | 1.720 | 1.720 | 1.720 | 1.720 | 698 | -0.03(-1.43%) |
| Jul 22, 2019 | 1.745 | 1.745 | 1.745 | 0 | +0.03(+1.45%) | |
| Jul 18, 2019 | 1.720 | 1.720 | 1.720 | 0 | -0.12(-6.52%) | |
| Jul 17, 2019 | 1.840 | 1.840 | 1.840 | 1.840 | 500 | +0.14(+8.24%) |
| Jun 19, 2019 | 1.700 | 1.700 | 1.700 | 0 | +0.12(+7.59%) | |
| Jun 18, 2019 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | +0.07(+4.64%) |
| Jun 14, 2019 | 1.510 | 1.510 | 1.510 | 0 | -0.00(-0.17%) | |
| Jun 13, 2019 | 1.512 | 1.512 | 1.512 | 1.512 | 1,000 | -0.03(-1.75%) |
| Jun 12, 2019 | 1.540 | 1.540 | 1.540 | 0 | -0.04(-2.56%) | |
| Jun 10, 2019 | 1.580 | 1.580 | 1.580 | 0 | +0.09(+6.04%) | |
| Jun 07, 2019 | 1.480 | 1.490 | 1.480 | 1.490 | 1,400 | +0.03(+2.05%) |
| Jun 03, 2019 | 1.460 | 1.460 | 1.460 | 0 | -0.08(-5.19%) | |
| May 31, 2019 | 1.542 | 1.542 | 1.540 | 1.540 | 143,400 | -0.09(-5.67%) |
| May 17, 2019 | 1.633 | 1.633 | 1.633 | 0 | -0.23(-12.23%) | |
| May 07, 2019 | 1.860 | 1.860 | 1.860 | 0 | -0.10(-5.10%) | |
| May 06, 2019 | 1.960 | 1.960 | 1.960 | 1.960 | 400 | -0.08(-3.81%) |
| May 03, 2019 | 2.025 | 2.025 | 2.038 | 7,242 | +0.01(+0.63%) | |
| May 02, 2019 | 2.000 | 2.025 | 2.000 | 2.025 | 34,725 | -0.04(-1.94%) |
| Apr 30, 2019 | 2.065 | 2.065 | 2.065 | 0 | -0.04(-1.81%) |
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.