MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 19, 2020 | 1.440 | 1.440 | 1.440 | 0 | -0.01(-0.69%) | |
| Nov 17, 2020 | 1.450 | 1.450 | 1.450 | 0 | +0.02(+1.40%) | |
| Nov 16, 2020 | 1.430 | 1.430 | 1.430 | 1.430 | 900 | +0.07(+5.15%) |
| Nov 13, 2020 | 1.388 | 1.388 | 1.360 | 1.360 | 3,800 | -0.07(-4.90%) |
| Nov 09, 2020 | 1.430 | 1.430 | 1.430 | 0 | +0.27(+23.81%) | |
| Nov 05, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) | |
| Oct 22, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) | |
| Oct 20, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) | |
| Oct 16, 2020 | 1.155 | 1.155 | 1.155 | 0 | +0.00(+0.00%) | |
| Oct 15, 2020 | 1.160 | 1.160 | 1.120 | 1.155 | 4,401 | -0.01(-1.28%) |
| Oct 14, 2020 | 1.170 | 1.170 | 1.170 | 1.170 | 4,350 | -0.08(-6.40%) |
| Oct 13, 2020 | 1.250 | 1.250 | 1.250 | 1 | +0.00(+0.00%) | |
| Oct 09, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 07, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 05, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Oct 02, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.04(+3.31%) |
| Sep 30, 2020 | 1.210 | 1.210 | 1.210 | 0 | -0.05(-3.97%) | |
| Sep 29, 2020 | 1.260 | 1.260 | 1.260 | 1.260 | 200 | -0.02(-1.56%) |
| Sep 23, 2020 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.03%) | |
| Sep 10, 2020 | 1.320 | 1.320 | 1.320 | 0 | -0.00(-0.30%) | |
| Sep 03, 2020 | 1.324 | 1.324 | 1.324 | 0 | +0.00(+0.00%) | |
| Aug 21, 2020 | 1.324 | 1.324 | 1.324 | 0 | +0.05(+4.25%) | |
| Aug 20, 2020 | 1.270 | 1.270 | 1.270 | 1.270 | 454 | -0.10(-7.30%) |
| Aug 11, 2020 | 1.370 | 1.370 | 1.370 | 0 | +0.12(+9.60%) | |
| Aug 06, 2020 | 1.250 | 1.250 | 1.250 | 0 | +0.09(+7.76%) | |
| Jul 30, 2020 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.36%) | |
| Jul 23, 2020 | 1.188 | 1.188 | 1.188 | 0 | +0.00(+0.00%) | |
| Jul 22, 2020 | 1.180 | 1.188 | 1.180 | 1.188 | 3,100 | -0.00(-0.17%) |
| Jul 21, 2020 | 1.190 | 1.190 | 1.190 | 1.190 | 10,050 | -0.07(-5.56%) |
| Jul 13, 2020 | 1.260 | 1.260 | 1.260 | 0 | -0.11(-8.03%) | |
| Jul 06, 2020 | 1.370 | 1.370 | 1.370 | 0 | +0.08(+6.20%) | |
| Jul 02, 2020 | 1.218 | 1.290 | 1.210 | 1.290 | 13,100 | +0.09(+7.50%) |
| Jun 25, 2020 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Jun 24, 2020 | 1.250 | 1.250 | 1.250 | 1.250 | 600 | -0.05(-3.85%) |
| Jun 23, 2020 | 1.300 | 1.300 | 1.300 | 1 | +0.00(+0.00%) | |
| Jun 22, 2020 | 1.275 | 1.300 | 1.275 | 1.300 | 10,000 | +0.01(+0.39%) |
| Jun 16, 2020 | 1.295 | 1.295 | 1.295 | 0 | +0.04(+3.60%) | |
| Jun 12, 2020 | 1.250 | 1.250 | 1.250 | 0 | -0.02(-1.57%) | |
| Jun 11, 2020 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 | -0.13(-9.29%) |
| Jun 10, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 2,000 | +0.00(+0.00%) |
| Jun 09, 2020 | 1.400 | 1.400 | 1.400 | 1.400 | 12,888 | +0.04(+3.15%) |
| Jun 08, 2020 | 1.357 | 1.357 | 1.357 | 1.357 | 187 | +0.03(+2.43%) |
| Jun 05, 2020 | 1.325 | 1.325 | 1.325 | 1.325 | 200 | +0.02(+1.92%) |
| Jun 04, 2020 | 1.300 | 1.300 | 1.300 | 1.300 | 100 | +0.10(+8.79%) |
| Jun 01, 2020 | 1.195 | 1.195 | 1.195 | 0 | +0.02(+1.52%) | |
| May 28, 2020 | 1.177 | 1.177 | 1.177 | 0 | +0.03(+2.85%) | |
| May 22, 2020 | 1.145 | 1.145 | 1.145 | 0 | -0.12(-9.71%) | |
| May 20, 2020 | 1.268 | 1.268 | 1.268 | 0 | +0.05(+3.90%) | |
| May 18, 2020 | 1.220 | 1.220 | 1.220 | 0 | +0.02(+1.67%) | |
| May 12, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| May 08, 2020 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.42%) | |
| May 07, 2020 | 1.195 | 1.195 | 1.195 | 1.195 | 100 | -0.03(-2.85%) |
| May 06, 2020 | 1.230 | 1.230 | 1.230 | 53,270 | +0.00(+0.00%) | |
| May 04, 2020 | 1.230 | 1.230 | 1.230 | 0 | -0.03(-2.38%) | |
| May 01, 2020 | 1.260 | 1.260 | 1.260 | 1.260 | 1,000 | -0.05(-3.82%) |
| Apr 30, 2020 | 1.310 | 1.310 | 1.310 | 1.310 | 230 | +0.02(+1.55%) |
| Apr 28, 2020 | 1.290 | 1.290 | 1.290 | 0 | +0.06(+4.88%) | |
| Apr 23, 2020 | 1.230 | 1.230 | 1.230 | 0 | +0.08(+6.96%) | |
| Apr 16, 2020 | 1.150 | 1.150 | 1.150 | 0 | +0.02(+1.77%) | |
| Apr 13, 2020 | 1.130 | 1.130 | 1.130 | 0 | +0.00(+0.00%) | |
| Apr 09, 2020 | 1.130 | 1.130 | 1.110 | 1.130 | 5,500 | +0.09(+8.65%) |
| Apr 08, 2020 | 1.040 | 1.040 | 1.040 | 1.040 | 1,980 | +0.01(+0.97%) |
| Apr 06, 2020 | 1.030 | 1.030 | 1.030 | 0 | +0.04(+4.04%) | |
| Apr 02, 2020 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.02(-1.98%) | |
| Apr 01, 2020 | 1.010 | 1.010 | 1.010 | 1.010 | 9,700 | +0.00(+0.12%) |
| 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%) |
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.