MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2016 | 2.180 | 2.180 | 2.180 | 0 | -0.09(-3.96%) | |
| Nov 28, 2016 | 2.270 | 2.270 | 2.270 | 0 | +0.11(+5.09%) | |
| Nov 25, 2016 | 2.160 | 2.160 | 2.160 | 2.160 | 20,000 | -0.04(-1.82%) |
| Nov 23, 2016 | 2.200 | 2.200 | 2.200 | 0 | +0.08(+3.77%) | |
| Nov 22, 2016 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 | -0.06(-2.75%) |
| Nov 21, 2016 | 2.180 | 2.180 | 2.180 | 2.180 | 600 | +0.26(+13.54%) |
| Nov 16, 2016 | 1.920 | 1.920 | 1.920 | 0 | +0.08(+4.35%) | |
| Nov 15, 2016 | 1.900 | 1.900 | 1.840 | 1.840 | 32,470 | -0.07(-3.66%) |
| Nov 14, 2016 | 1.910 | 1.910 | 1.910 | 1.910 | 714 | +0.02(+1.06%) |
| Nov 09, 2016 | 1.890 | 1.890 | 1.890 | 0 | +0.17(+9.88%) | |
| Nov 04, 2016 | 1.720 | 1.720 | 1.720 | 0 | -0.00(-0.23%) | |
| Oct 26, 2016 | 1.724 | 1.724 | 1.724 | 0 | +0.06(+3.86%) | |
| Oct 19, 2016 | 1.660 | 1.660 | 1.660 | 0 | -0.07(-4.05%) | |
| Oct 12, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.07(-3.89%) | |
| Oct 07, 2016 | 1.800 | 1.800 | 1.800 | 0 | +0.06(+3.45%) | |
| Oct 03, 2016 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
| Sep 29, 2016 | 1.740 | 1.740 | 1.740 | 0 | +0.01(+0.58%) | |
| Sep 28, 2016 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
| Sep 27, 2016 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) |
| Sep 20, 2016 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
| Sep 19, 2016 | 1.770 | 1.770 | 1.740 | 1.740 | 1,400 | -0.03(-1.69%) |
| Sep 16, 2016 | 1.770 | 1.770 | 1.770 | 1.770 | 15,100 | +0.10(+5.99%) |
| Sep 14, 2016 | 1.670 | 1.670 | 1.670 | 1 | +0.02(+1.21%) | |
| Sep 13, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 2,200 | +0.00(+0.00%) |
| Sep 12, 2016 | 1.650 | 1.650 | 1.650 | 1.650 | 300 | -0.04(-2.37%) |
| Sep 09, 2016 | 1.700 | 1.700 | 1.690 | 1.690 | 3,500 | +0.02(+1.20%) |
| Sep 08, 2016 | 1.650 | 1.670 | 1.650 | 1.670 | 2,200 | +0.04(+2.45%) |
| Sep 07, 2016 | 1.620 | 1.630 | 1.620 | 1.630 | 1,200 | -0.02(-1.21%) |
| Sep 06, 2016 | 1.600 | 1.650 | 1.600 | 1.650 | 1,601 | +0.06(+3.77%) |
| Sep 02, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.06(+3.92%) | |
| Sep 01, 2016 | 1.530 | 1.530 | 1.530 | 1.530 | 300 | +0.02(+1.32%) |
| Aug 31, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 195 | +0.07(+4.86%) |
| Aug 26, 2016 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) | |
| Aug 24, 2016 | 1.440 | 1.440 | 1.440 | 0 | -0.05(-3.36%) | |
| Aug 11, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.02(+1.36%) | |
| Aug 10, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 400 | +0.06(+4.26%) |
| Aug 03, 2016 | 1.410 | 1.410 | 1.410 | 0 | -0.03(-2.08%) | |
| Aug 01, 2016 | 1.440 | 1.440 | 1.440 | 0 | -0.06(-4.00%) | |
| Jul 28, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.09(+6.38%) | |
| Jul 20, 2016 | 1.410 | 1.410 | 1.410 | 0 | +0.06(+4.44%) | |
| Jul 13, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.01(+0.75%) | |
| Jul 12, 2016 | 1.390 | 1.390 | 1.340 | 1.340 | 789 | +0.01(+0.75%) |
| Jul 11, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.07(-5.00%) |
| Jun 20, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.08(+6.06%) | |
| Jun 16, 2016 | 1.320 | 1.320 | 1.320 | 0 | +0.00(+0.00%) | |
| Jun 10, 2016 | 1.320 | 1.320 | 1.320 | 0 | -0.02(-1.49%) | |
| May 24, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.00(+0.00%) | |
| May 20, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
| May 19, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 1,075 | +0.00(+0.00%) |
| May 16, 2016 | 1.330 | 1.330 | 1.330 | 0 | +0.00(+0.00%) | |
| May 13, 2016 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 | -0.06(-4.32%) |
| May 03, 2016 | 1.390 | 1.390 | 1.390 | 0 | -0.06(-4.14%) | |
| Apr 29, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Apr 22, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.11(-7.05%) | |
| Apr 18, 2016 | 1.560 | 1.560 | 1.560 | 0 | +0.09(+6.12%) | |
| Apr 11, 2016 | 1.470 | 1.470 | 1.470 | 0 | +0.02(+1.38%) | |
| Mar 22, 2016 | 1.450 | 1.450 | 1.450 | 25 | +0.06(+4.32%) | |
| Mar 18, 2016 | 1.390 | 1.390 | 1.390 | 0 | +0.19(+15.83%) | |
| Mar 02, 2016 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
| Mar 01, 2016 | 1.180 | 1.190 | 1.180 | 1.190 | 2,710 | +0.06(+5.31%) |
| Feb 23, 2016 | 1.130 | 1.130 | 1.130 | 0 | -0.03(-2.59%) | |
| Feb 18, 2016 | 1.160 | 1.160 | 1.160 | 0 | +0.04(+3.57%) | |
| Feb 12, 2016 | 1.120 | 1.120 | 1.120 | 0 | -0.01(-0.88%) | |
| Jan 28, 2016 | 1.130 | 1.130 | 1.130 | 0 | +0.04(+3.67%) | |
| Jan 27, 2016 | 1.090 | 1.090 | 1.090 | 1.090 | 2,000 | -0.01(-0.91%) |
| Jan 20, 2016 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) | |
| Jan 08, 2016 | 1.120 | 1.120 | 1.120 | 0 | +0.01(+0.90%) | |
| Jan 07, 2016 | 1.110 | 1.110 | 1.110 | 1.110 | 800 | -0.12(-9.76%) |
| Dec 31, 2015 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| Dec 23, 2015 | 1.230 | 1.230 | 1.230 | 0 | +0.03(+2.50%) | |
| Dec 22, 2015 | 1.200 | 1.200 | 1.200 | 1.200 | 25,000 | +0.04(+3.45%) |
| Dec 16, 2015 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
| Dec 15, 2015 | 1.220 | 1.220 | 1.180 | 1.180 | 50,000 | -0.05(-4.07%) |
| Dec 11, 2015 | 1.230 | 1.230 | 1.230 | 0 | +0.01(+0.82%) | |
| Dec 10, 2015 | 1.224 | 1.224 | 1.220 | 1.220 | 15,000 | -0.04(-3.17%) |
| Dec 07, 2015 | 1.260 | 1.260 | 1.260 | 0 | -0.05(-3.82%) | |
| Dec 04, 2015 | 1.310 | 1.310 | 1.310 | 1.310 | 12,000 | +0.00(+0.00%) |
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.