MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 30, 2017 | 2.220 | 2.220 | 2.220 | 10 | +0.00(+0.00%) | |
| Jun 27, 2017 | 2.220 | 2.220 | 2.220 | 0 | -0.01(-0.45%) | |
| Jun 23, 2017 | 2.230 | 2.230 | 2.230 | 0 | -0.02(-0.89%) | |
| Jun 22, 2017 | 2.250 | 2.250 | 2.250 | 2.250 | 1,652 | +0.10(+4.66%) |
| Jun 15, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.02(-0.92%) | |
| Jun 13, 2017 | 2.170 | 2.170 | 2.170 | 25 | +0.12(+5.85%) | |
| Jun 12, 2017 | 2.050 | 2.050 | 2.050 | 2.050 | 10,000 | -0.09(-4.21%) |
| Jun 09, 2017 | 2.140 | 2.140 | 2.140 | 2.140 | 5,325 | -0.05(-2.28%) |
| May 15, 2017 | 2.190 | 2.190 | 2.190 | 50 | +0.04(+1.86%) | |
| May 11, 2017 | 2.150 | 2.150 | 2.150 | 0 | -0.07(-3.15%) | |
| May 05, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.04(+1.78%) | |
| Apr 25, 2017 | 2.181 | 2.181 | 2.181 | 0 | -0.04(-1.76%) | |
| Apr 20, 2017 | 2.220 | 2.220 | 2.220 | 0 | +0.05(+2.30%) | |
| Apr 06, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.05(-2.25%) | |
| Apr 05, 2017 | 2.202 | 2.220 | 2.200 | 2.220 | 8,000 | +0.12(+5.74%) |
| Mar 29, 2017 | 2.099 | 2.099 | 2.099 | 0 | +0.10(+4.97%) | |
| Mar 24, 2017 | 2.000 | 2.000 | 2.000 | 0 | +0.13(+6.95%) | |
| Mar 03, 2017 | 1.870 | 1.870 | 1.870 | 0 | -0.00(-0.01%) | |
| Mar 01, 2017 | 1.870 | 1.870 | 1.870 | 0 | +0.08(+4.47%) | |
| Feb 28, 2017 | 1.792 | 1.792 | 1.790 | 1.790 | 7,000 | -0.01(-0.56%) |
| Feb 23, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
| Feb 21, 2017 | 1.790 | 1.790 | 1.790 | 0 | -0.10(-5.29%) | |
| Feb 03, 2017 | 1.890 | 1.890 | 1.890 | 0 | -0.06(-3.08%) | |
| Jan 27, 2017 | 1.950 | 1.950 | 1.950 | 0 | +0.07(+3.72%) | |
| Jan 23, 2017 | 1.880 | 1.880 | 1.880 | 0 | -0.11(-5.53%) | |
| Jan 19, 2017 | 1.990 | 1.990 | 1.990 | 0 | -0.08(-3.86%) | |
| Jan 12, 2017 | 2.070 | 2.070 | 2.070 | 0 | -0.01(-0.48%) | |
| Dec 30, 2016 | 2.080 | 2.080 | 2.080 | 10 | +0.22(+11.83%) | |
| Dec 27, 2016 | 1.860 | 1.860 | 1.860 | 0 | +0.02(+1.09%) | |
| Dec 22, 2016 | 1.840 | 1.840 | 1.840 | 0 | -0.11(-5.64%) | |
| Dec 21, 2016 | 1.950 | 1.950 | 1.950 | 1.950 | 710 | -0.06(-2.99%) |
| Dec 13, 2016 | 2.010 | 2.010 | 2.010 | 0 | -0.11(-5.19%) | |
| Dec 09, 2016 | 2.120 | 2.120 | 2.120 | 0 | +0.07(+3.41%) | |
| Dec 08, 2016 | 2.100 | 2.100 | 2.000 | 2.050 | 53,466 | -0.16(-7.24%) |
| Dec 07, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 1,000 | +0.00(+0.00%) |
| Dec 06, 2016 | 2.210 | 2.210 | 2.210 | 2.210 | 1,000 | +0.08(+3.76%) |
| Dec 02, 2016 | 2.130 | 2.130 | 2.130 | 0 | -0.05(-2.29%) | |
| 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%) |
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.