MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 27, 2023 | 1.183 | 0 | -0.03(-2.67%) | |||
| Jun 23, 2023 | 1.215 | 0 | -0.00(-0.41%) | |||
| Jun 20, 2023 | 1.220 | 0 | +0.07(+5.86%) | |||
| Jun 09, 2023 | 1.153 | 0 | +0.02(+1.99%) | |||
| Jun 07, 2023 | 1.130 | 0 | +0.14(+14.14%) | |||
| May 31, 2023 | 0.9900 | 0 | +0.02(+1.76%) | |||
| May 25, 2023 | 0.9729 | 0 | -0.09(-8.22%) | |||
| May 23, 2023 | 1.060 | 0 | -0.02(-2.30%) | |||
| May 22, 2023 | 1.085 | 1.085 | 1.085 | 1.085 | 13,578 | -0.09(-8.05%) |
| May 17, 2023 | 1.180 | 0 | +0.01(+0.85%) | |||
| May 16, 2023 | 1.170 | 1.170 | 1.170 | 1.170 | 300 | +0.01(+0.86%) |
| May 12, 2023 | 1.160 | 0 | -0.07(-5.69%) | |||
| May 04, 2023 | 1.230 | 0 | -0.04(-3.15%) | |||
| May 03, 2023 | 1.269 | 1.270 | 1.269 | 1.270 | 16,500 | -0.09(-6.96%) |
| Apr 28, 2023 | 1.365 | 0 | +0.03(+2.25%) | |||
| Apr 24, 2023 | 1.335 | 0 | +0.00(+0.00%) | |||
| Apr 21, 2023 | 1.360 | 1.360 | 1.335 | 1.335 | 2,289 | +0.00(+0.38%) |
| Apr 20, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 230 | +0.00(+0.00%) |
| Apr 18, 2023 | 1.330 | 0 | +0.06(+4.72%) | |||
| Apr 13, 2023 | 1.270 | 0 | -0.05(-3.79%) | |||
| Apr 11, 2023 | 1.320 | 0 | +0.07(+5.60%) | |||
| Apr 10, 2023 | 1.280 | 1.280 | 1.250 | 1.250 | 1,700 | -0.02(-1.57%) |
| Apr 06, 2023 | 1.280 | 1.280 | 1.270 | 1.270 | 54,966 | -0.06(-4.51%) |
| Apr 05, 2023 | 1.330 | 1.330 | 1.330 | 1.330 | 1,000 | -0.01(-0.74%) |
| Apr 04, 2023 | 1.340 | 1.340 | 1.340 | 1.340 | 2,000 | +0.03(+2.28%) |
| Apr 03, 2023 | 1.310 | 1.310 | 1.310 | 1.310 | 230 | +0.12(+10.55%) |
| Mar 28, 2023 | 1.185 | 0 | +0.01(+0.89%) | |||
| Mar 13, 2023 | 1.175 | 0 | -0.01(-0.47%) | |||
| Mar 08, 2023 | 1.180 | 0 | -0.01(-0.84%) | |||
| Feb 24, 2023 | 1.190 | 0 | -0.06(-4.80%) | |||
| Feb 22, 2023 | 1.250 | 10 | +0.01(+1.21%) | |||
| Feb 17, 2023 | 1.235 | 0 | -0.10(-7.84%) | |||
| Feb 13, 2023 | 1.340 | 0 | +0.04(+2.92%) | |||
| Feb 10, 2023 | 1.302 | 1.302 | 1.302 | 1.302 | 125 | +0.00(+0.15%) |
| Feb 09, 2023 | 1.300 | 1.300 | 1.300 | 1.300 | 300 | +0.11(+9.24%) |
| Feb 08, 2023 | 1.190 | 1.190 | 1.190 | 1.190 | 1,800 | -0.09(-7.03%) |
| Feb 07, 2023 | 1.240 | 1.280 | 1.240 | 1.280 | 510 | +0.05(+4.07%) |
| Feb 06, 2023 | 1.240 | 1.240 | 1.230 | 1.230 | 2,000 | -0.09(-6.82%) |
| Feb 03, 2023 | 1.320 | 1.320 | 1.320 | 1.320 | 500 | -0.02(-1.49%) |
| Feb 01, 2023 | 1.340 | 0 | +0.08(+6.35%) | |||
| Jan 31, 2023 | 1.260 | 1.260 | 1.260 | 1.260 | 1,500 | -0.01(-0.79%) |
| Jan 30, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 1,000 | -0.10(-7.30%) |
| Jan 25, 2023 | 1.370 | 35 | -0.00(-0.36%) | |||
| Jan 24, 2023 | 1.375 | 1.375 | 1.375 | 1.375 | 2,000 | +0.01(+1.10%) |
| Jan 23, 2023 | 1.365 | 1.365 | 1.360 | 1.360 | 400 | +0.01(+0.74%) |
| Jan 20, 2023 | 1.310 | 1.360 | 1.310 | 1.350 | 10,270 | +0.04(+3.05%) |
| Jan 19, 2023 | 1.340 | 1.340 | 1.310 | 1.310 | 6,721 | +0.01(+0.77%) |
| Jan 18, 2023 | 1.325 | 1.325 | 1.300 | 1.300 | 580 | +0.02(+1.56%) |
| Jan 17, 2023 | 1.300 | 1.300 | 1.280 | 1.280 | 16,261 | -0.09(-6.57%) |
| Jan 13, 2023 | 1.370 | 1.370 | 1.370 | 1.370 | 200 | +0.04(+2.62%) |
| Jan 12, 2023 | 1.335 | 1.335 | 1.335 | 1.335 | 1,000 | +0.02(+1.68%) |
| Jan 11, 2023 | 1.313 | 1.313 | 1.313 | 1.313 | 2,565 | -0.04(-3.06%) |
| Jan 10, 2023 | 1.355 | 1.355 | 1.355 | 1.355 | 200 | -0.05(-3.25%) |
| Jan 09, 2023 | 1.400 | 1.400 | 1.400 | 1.400 | 18,025 | +0.10(+7.69%) |
| Jan 06, 2023 | 1.300 | 1.310 | 1.300 | 1.300 | 1,160 | +0.00(+0.00%) |
| Jan 05, 2023 | 1.325 | 1.325 | 1.300 | 1.300 | 3,067 | +0.03(+2.36%) |
| Jan 04, 2023 | 1.270 | 1.270 | 1.270 | 1.270 | 160 | +0.01(+0.40%) |
| Jan 03, 2023 | 1.265 | 1.265 | 1.200 | 1.265 | 500 | +0.17(+15.53%) |
| Dec 30, 2022 | 1.070 | 1.095 | 1.070 | 1.095 | 21,510 | +0.04(+4.29%) |
| Dec 29, 2022 | 1.050 | 1.050 | 1.050 | 1.050 | 1,300 | -0.05(-4.55%) |
| Dec 28, 2022 | 1.100 | 1.100 | 1.100 | 1.100 | 600 | +0.01(+0.92%) |
| Dec 21, 2022 | 1.090 | 0 | +0.08(+7.92%) | |||
| Dec 19, 2022 | 1.010 | 0 | -0.12(-10.62%) | |||
| Dec 16, 2022 | 1.130 | 1.130 | 1.130 | 1.130 | 7,000 | +0.00(+0.00%) |
| Dec 13, 2022 | 1.130 | 0 | +0.12(+11.88%) | |||
| Dec 12, 2022 | 1.050 | 1.050 | 1.010 | 1.010 | 800 | -0.05(-4.72%) |
| Dec 09, 2022 | 1.100 | 1.100 | 1.060 | 1.060 | 2,049 | +0.00(+0.09%) |
| Dec 08, 2022 | 1.060 | 1.060 | 1.059 | 1.059 | 2,875 | +0.09(+9.16%) |
| Dec 07, 2022 | 0.9701 | 0.9701 | 0.9701 | 0.9701 | 417 | -0.00(-0.26%) |
| Dec 06, 2022 | 0.9900 | 0.9900 | 0.9500 | 0.9726 | 30,454 | +0.06(+6.62%) |
| Dec 05, 2022 | 0.8943 | 0.9559 | 0.8814 | 0.9122 | 38,700 | +0.17(+22.74%) |
| Dec 02, 2022 | 0.7432 | 0.7432 | 0.7432 | 0.7432 | 965 | +0.07(+9.92%) |
| Nov 30, 2022 | 0.6761 | 0 | +0.07(+10.78%) | |||
| Nov 28, 2022 | 0.6103 | 0 | +0.02(+2.80%) | |||
| Nov 21, 2022 | 0.5937 | 0 | -0.03(-4.06%) | |||
| Nov 17, 2022 | 0.6188 | 0 | -0.02(-3.18%) | |||
| Nov 15, 2022 | 0.6391 | 0 | +0.18(+38.12%) | |||
| Nov 01, 2022 | 0.4627 | 0 | +0.04(+10.17%) | |||
| Oct 26, 2022 | 0.4200 | 20 | +0.00(+0.65%) | |||
| Oct 25, 2022 | 0.4173 | 0.4173 | 0.4173 | 0.4173 | 250 | -0.02(-3.67%) |
| Oct 24, 2022 | 0.4332 | 0.4332 | 0.4332 | 0.4332 | 250 | -0.06(-11.45%) |
| Oct 14, 2022 | 0.4892 | 0 | -0.03(-6.09%) | |||
| Oct 11, 2022 | 0.5209 | 0 | -0.04(-7.18%) | |||
| Oct 07, 2022 | 0.5612 | 0 | -0.01(-1.85%) | |||
| Sep 26, 2022 | 0.5718 | 0 | +0.03(+5.67%) | |||
| Sep 22, 2022 | 0.5411 | 0 | -0.02(-4.09%) | |||
| Sep 20, 2022 | 0.5642 | 0 | +0.02(+3.83%) | |||
| Sep 19, 2022 | 0.5434 | 0.5434 | 0.5434 | 0.5434 | 3,700 | +0.01(+2.53%) |
| Sep 14, 2022 | 0.5300 | 69 | +0.05(+9.30%) | |||
| Sep 12, 2022 | 0.4849 | 0 | -0.02(-3.64%) | |||
| Sep 08, 2022 | 0.5032 | 0 | -0.01(-1.33%) | |||
| Sep 02, 2022 | 0.5100 | 0 | -0.01(-1.43%) | |||
| Sep 01, 2022 | 0.5174 | 0.5174 | 0.5174 | 0.5174 | 1,020 | -0.01(-2.80%) |
| Aug 31, 2022 | 0.5323 | 0.5323 | 0.5323 | 0.5323 | 2,500 | +0.02(+4.37%) |
| Aug 29, 2022 | 0.5100 | 0 | +0.00(+0.00%) | |||
| Aug 26, 2022 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 900 | -0.01(-1.81%) |
| Aug 25, 2022 | 0.5194 | 0.5194 | 0.5194 | 0.5194 | 4,000 | +0.00(+0.89%) |
| Aug 24, 2022 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 600 | -0.01(-1.00%) |
| Aug 15, 2022 | 0.5200 | 0 | +0.00(+0.00%) | |||
| Jul 20, 2022 | 0.5200 | 0 | -0.00(-0.04%) | |||
| Jul 13, 2022 | 0.5202 | 0 | -0.03(-5.78%) |
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.