MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Dec 01, 2015 | 1.310 | 1.310 | 1.310 | 0 | +0.02(+1.55%) | |
| Nov 25, 2015 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) | |
| Nov 23, 2015 | 1.300 | 1.300 | 1.300 | 0 | -0.12(-8.45%) | |
| Nov 13, 2015 | 1.420 | 1.420 | 1.420 | 0 | -0.10(-6.58%) | |
| Nov 10, 2015 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) | |
| Nov 09, 2015 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.01(-0.66%) |
| Nov 04, 2015 | 1.510 | 1.510 | 1.510 | 0 | +0.20(+15.27%) | |
| Oct 08, 2015 | 1.310 | 1.310 | 1.310 | 0 | -0.01(-0.76%) | |
| Oct 06, 2015 | 1.320 | 1.320 | 1.320 | 0 | +0.06(+4.76%) | |
| Oct 05, 2015 | 1.260 | 1.260 | 1.260 | 1.260 | 158 | +0.07(+5.88%) |
| Sep 30, 2015 | 1.190 | 1.190 | 1.190 | 0 | -0.16(-11.85%) | |
| Sep 28, 2015 | 1.350 | 1.350 | 1.350 | 5 | +0.00(+0.26%) | |
| Sep 25, 2015 | 1.280 | 1.347 | 1.280 | 1.347 | 280 | +0.09(+6.87%) |
| Sep 23, 2015 | 1.260 | 1.260 | 1.260 | 0 | -0.14(-10.00%) | |
| Sep 22, 2015 | 1.430 | 1.430 | 1.400 | 1.400 | 400 | -0.20(-12.50%) |
| Sep 16, 2015 | 1.600 | 1.600 | 1.600 | 0 | +0.12(+8.11%) | |
| Sep 15, 2015 | 1.480 | 1.480 | 1.480 | 1.480 | 2,920 | -0.08(-5.13%) |
| Sep 04, 2015 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
| Sep 02, 2015 | 1.620 | 1.620 | 1.620 | 0 | -0.02(-1.22%) | |
| Sep 01, 2015 | 1.640 | 1.640 | 1.640 | 1.640 | 149 | +0.07(+4.46%) |
| Aug 24, 2015 | 1.570 | 1.570 | 1.570 | 0 | -0.35(-18.23%) | |
| Aug 20, 2015 | 1.920 | 1.920 | 1.920 | 0 | -0.11(-5.42%) | |
| Aug 17, 2015 | 2.030 | 2.030 | 2.030 | 0 | -0.01(-0.49%) | |
| Aug 14, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 1,200 | -0.25(-10.92%) |
| Aug 10, 2015 | 2.290 | 2.290 | 2.290 | 0 | +0.24(+11.71%) | |
| Aug 06, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.01(+0.49%) | |
| Aug 05, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 633 | -0.04(-1.92%) |
| Aug 04, 2015 | 2.024 | 2.080 | 2.024 | 2.080 | 1,000 | -0.01(-0.48%) |
| Aug 03, 2015 | 2.090 | 2.090 | 2.090 | 2.090 | 900 | -0.07(-3.24%) |
| Jul 31, 2015 | 2.160 | 2.160 | 2.160 | 2.160 | 174 | +0.06(+2.86%) |
| Jul 30, 2015 | 2.090 | 2.100 | 2.090 | 2.100 | 79,574 | -0.02(-0.94%) |
| Jul 23, 2015 | 2.120 | 2.120 | 2.120 | 0 | -0.02(-0.93%) | |
| Jul 15, 2015 | 2.140 | 2.140 | 2.140 | 0 | -0.14(-6.14%) | |
| Jul 13, 2015 | 2.280 | 2.280 | 2.280 | 0 | +0.24(+11.76%) | |
| Jul 10, 2015 | 2.040 | 2.040 | 2.040 | 2.040 | 1,400 | +0.10(+5.15%) |
| Jul 07, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.03(+1.57%) | |
| Jul 06, 2015 | 1.910 | 1.910 | 1.910 | 1.910 | 200 | -0.03(-1.55%) |
| Jul 02, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.23(+13.45%) | |
| Jul 01, 2015 | 1.680 | 1.710 | 1.680 | 1.710 | 1,003 | +0.11(+6.87%) |
| Jun 30, 2015 | 1.670 | 1.670 | 1.600 | 1.600 | 2,800 | -0.09(-5.16%) |
| Jun 29, 2015 | 1.700 | 1.700 | 1.687 | 1.687 | 750 | -0.18(-9.79%) |
| Jun 24, 2015 | 1.870 | 1.870 | 1.870 | 0 | +0.13(+7.47%) | |
| Jun 12, 2015 | 1.740 | 1.740 | 1.740 | 0 | -0.07(-3.87%) | |
| Jun 09, 2015 | 1.810 | 1.810 | 1.810 | 0 | +0.00(+0.00%) | |
| Jun 05, 2015 | 1.810 | 1.810 | 1.810 | 0 | +0.02(+1.11%) | |
| Jun 04, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 400 | +0.09(+5.30%) |
| Jun 02, 2015 | 1.700 | 1.700 | 1.700 | 0 | -0.01(-0.58%) | |
| Jun 01, 2015 | 1.810 | 1.810 | 1.710 | 1.710 | 70,090 | -0.15(-8.06%) |
| May 29, 2015 | 1.870 | 1.870 | 1.860 | 1.860 | 2,550 | -0.04(-2.11%) |
| May 28, 2015 | 1.900 | 1.900 | 1.900 | 1.900 | 2,000 | -0.05(-2.46%) |
| May 26, 2015 | 1.948 | 1.948 | 1.948 | 0 | +0.05(+2.53%) | |
| May 08, 2015 | 1.900 | 1.900 | 1.900 | 0 | -0.02(-1.04%) | |
| May 06, 2015 | 1.920 | 1.920 | 1.920 | 0 | -0.02(-1.03%) | |
| May 01, 2015 | 1.940 | 1.940 | 1.940 | 0 | +0.10(+5.43%) | |
| Apr 29, 2015 | 1.840 | 1.840 | 1.840 | 0 | +0.02(+1.10%) | |
| Apr 23, 2015 | 1.820 | 1.820 | 1.820 | 0 | +0.00(+0.00%) | |
| Apr 17, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.18(-9.00%) | |
| Apr 16, 2015 | 2.000 | 2.000 | 2.000 | 2.000 | 3,600 | -0.11(-5.21%) |
| Apr 13, 2015 | 2.110 | 2.110 | 2.110 | 0 | -0.10(-4.52%) | |
| Apr 10, 2015 | 2.220 | 2.220 | 2.210 | 2.210 | 10,284 | +0.01(+0.45%) |
| Apr 09, 2015 | 2.200 | 2.200 | 2.200 | 2.200 | 2,490 | +0.10(+5.01%) |
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.