MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 29, 2021 | 0.6300 | 0.6678 | 0.6678 | 0.6678 | 10 | -0.08(-10.41%) |
| Nov 26, 2021 | 0.7454 | 0.7454 | 0.7454 | 0.7454 | 3,000 | +0.04(+5.79%) |
| Nov 19, 2021 | 0.7046 | 0.7046 | 0.7046 | 50 | +0.02(+3.63%) | |
| Nov 16, 2021 | 0.6799 | 0.6799 | 0.6799 | 0 | +0.01(+1.48%) | |
| Nov 15, 2021 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 500 | +0.00(+0.28%) |
| Nov 11, 2021 | 0.6681 | 0.6681 | 0.6681 | 0 | -0.05(-7.21%) | |
| Nov 08, 2021 | 0.7200 | 0.7200 | 0.7200 | 0 | +0.04(+5.87%) | |
| Nov 05, 2021 | 0.6801 | 0.6801 | 0.6801 | 0.6801 | 4,178 | -0.05(-6.22%) |
| Nov 04, 2021 | 0.7252 | 0.7252 | 0.6805 | 0.7252 | 1,660 | +0.04(+5.90%) |
| Nov 03, 2021 | 0.7072 | 0.7072 | 0.6848 | 0.6848 | 1,350 | -0.00(-0.12%) |
| Nov 01, 2021 | 0.6856 | 0.6856 | 0.6856 | 0 | -0.05(-6.78%) | |
| Oct 29, 2021 | 0.7355 | 0.7355 | 0.7355 | 0.7355 | 5,005 | -0.02(-2.89%) |
| Oct 27, 2021 | 0.7574 | 0.7574 | 0.7574 | 0 | +0.02(+2.05%) | |
| Oct 26, 2021 | 0.7422 | 0.7422 | 0.7422 | 0.7422 | 1,000 | +0.04(+5.29%) |
| Oct 21, 2021 | 0.7049 | 0.7049 | 0.7049 | 0 | +0.01(+2.12%) | |
| Oct 15, 2021 | 0.6903 | 0.6903 | 0.6903 | 0 | -0.05(-6.22%) | |
| Oct 14, 2021 | 0.6909 | 0.7361 | 0.6909 | 0.7361 | 28,290 | +0.00(+0.03%) |
| Oct 13, 2021 | 0.7246 | 0.7359 | 0.7246 | 0.7359 | 400 | -0.00(-0.20%) |
| Oct 12, 2021 | 0.7374 | 0.7374 | 0.7374 | 0.7374 | 300 | +0.06(+9.46%) |
| Oct 08, 2021 | 0.6737 | 0.6737 | 0.6737 | 0 | +0.03(+5.43%) | |
| Oct 06, 2021 | 0.6390 | 0.6390 | 0.6390 | 0 | -0.02(-3.18%) | |
| Oct 05, 2021 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 200 | +0.00(+0.00%) |
| Oct 04, 2021 | 0.6315 | 0.6600 | 0.6315 | 0.6600 | 3,000 | +0.03(+5.43%) |
| Oct 01, 2021 | 0.6292 | 0.6292 | 0.6041 | 0.6260 | 111,389 | -0.00(-0.73%) |
| Sep 30, 2021 | 0.6201 | 0.6400 | 0.6201 | 0.6306 | 3,299 | -0.01(-1.47%) |
| Sep 29, 2021 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 1,607 | +0.00(+0.00%) |
| Sep 28, 2021 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 4,000 | -0.01(-0.97%) |
| Sep 27, 2021 | 0.6471 | 0.6471 | 0.6336 | 0.6463 | 58,187 | -0.07(-10.35%) |
| Sep 24, 2021 | 0.7209 | 0.7209 | 0.7137 | 0.7209 | 1,800 | -0.06(-8.19%) |
| Sep 23, 2021 | 0.7850 | 0.7852 | 0.7850 | 0.7852 | 27,184 | +0.00(+0.04%) |
| Sep 22, 2021 | 0.7849 | 0.7849 | 0.7800 | 0.7849 | 31,619 | +0.03(+3.82%) |
| Sep 21, 2021 | 0.7500 | 0.7810 | 0.7373 | 0.7560 | 41,754 | +0.06(+8.34%) |
| Sep 20, 2021 | 0.6761 | 0.7206 | 0.6761 | 0.6978 | 28,090 | -0.05(-6.70%) |
| Sep 17, 2021 | 0.7479 | 0.7479 | 0.7450 | 0.7479 | 15,544 | -0.00(-0.64%) |
| Sep 16, 2021 | 0.7473 | 0.7550 | 0.7350 | 0.7527 | 143,791 | -0.01(-0.96%) |
| Sep 15, 2021 | 0.7427 | 0.7653 | 0.7401 | 0.7600 | 33,557 | -0.22(-22.45%) |
| Sep 14, 2021 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 10,964 | -0.06(-5.77%) |
| Sep 13, 2021 | 1.040 | 1.040 | 1.040 | 1.040 | 966 | -0.00(-0.48%) |
| Sep 07, 2021 | 1.045 | 1.045 | 1.045 | 0 | -0.01(-0.48%) | |
| Sep 03, 2021 | 1.050 | 1.050 | 1.050 | 1.050 | 4,200 | -0.02(-1.87%) |
| Sep 02, 2021 | 1.070 | 1.070 | 1.070 | 1.070 | 5,000 | +0.04(+3.88%) |
| Sep 01, 2021 | 1.030 | 1.030 | 1.030 | 1.030 | 5,000 | +0.07(+7.07%) |
| Aug 23, 2021 | 0.9620 | 0.9620 | 0.9620 | 0 | -0.05(-4.75%) | |
| Aug 17, 2021 | 1.010 | 1.010 | 1.010 | 0 | -0.08(-7.34%) | |
| Aug 06, 2021 | 1.090 | 1.090 | 1.090 | 0 | -0.00(-0.46%) | |
| Aug 05, 2021 | 1.095 | 1.095 | 1.095 | 1.095 | 4,500 | -0.02(-1.35%) |
| Aug 04, 2021 | 1.100 | 1.110 | 1.100 | 1.110 | 4,400 | -0.04(-3.27%) |
| Aug 03, 2021 | 1.149 | 1.149 | 1.147 | 1.147 | 850 | -0.05(-4.37%) |
| Jul 29, 2021 | 1.200 | 1.200 | 1.200 | 0 | +0.00(+0.00%) | |
| Jul 28, 2021 | 1.200 | 1.200 | 1.195 | 1.200 | 39,100 | -0.01(-0.83%) |
| Jul 27, 2021 | 1.229 | 1.229 | 1.210 | 1.210 | 1,000 | -0.17(-12.32%) |
| Jul 16, 2021 | 1.380 | 1.380 | 1.380 | 225 | +0.00(+0.00%) | |
| Jul 15, 2021 | 1.380 | 1.380 | 1.380 | 1.380 | 172 | +0.03(+2.60%) |
| Jul 12, 2021 | 1.345 | 1.345 | 1.345 | 0 | -0.05(-3.93%) | |
| Jul 07, 2021 | 1.400 | 1.400 | 1.400 | 0 | -0.10(-6.67%) | |
| Jul 02, 2021 | 1.500 | 1.500 | 1.500 | 0 | -0.01(-0.99%) | |
| Jun 29, 2021 | 1.515 | 1.515 | 1.515 | 0 | -0.08(-5.02%) | |
| Jun 11, 2021 | 1.595 | 1.595 | 1.595 | 0 | +0.04(+2.90%) | |
| May 25, 2021 | 1.550 | 1.550 | 1.550 | 0 | +0.16(+11.51%) | |
| May 18, 2021 | 1.390 | 1.390 | 1.390 | 0 | -0.06(-4.14%) | |
| May 12, 2021 | 1.450 | 1.450 | 1.450 | 0 | -0.07(-4.61%) | |
| May 07, 2021 | 1.520 | 1.520 | 1.520 | 0 | -0.02(-1.30%) | |
| May 05, 2021 | 1.540 | 1.540 | 1.540 | 15 | -0.11(-6.67%) | |
| May 03, 2021 | 1.650 | 1.650 | 1.650 | 0 | +0.04(+2.48%) | |
| Apr 30, 2021 | 1.610 | 1.610 | 1.610 | 1.610 | 200 | -0.01(-0.62%) |
| Apr 20, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Apr 16, 2021 | 1.620 | 1.620 | 1.620 | 0 | -0.09(-5.54%) | |
| Apr 09, 2021 | 1.715 | 1.715 | 1.715 | 0 | -0.08(-4.72%) | |
| Apr 06, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.00(+0.00%) | |
| Mar 31, 2021 | 1.800 | 1.800 | 1.800 | 0 | +0.01(+0.56%) | |
| Mar 22, 2021 | 1.790 | 1.790 | 1.790 | 0 | -0.05(-2.72%) | |
| Mar 18, 2021 | 1.840 | 1.840 | 1.840 | 0 | -0.03(-1.60%) | |
| Mar 17, 2021 | 1.900 | 1.900 | 1.870 | 1.870 | 200 | +0.07(+3.89%) |
| Mar 16, 2021 | 1.800 | 1.800 | 1.800 | 1.800 | 500 | +0.07(+4.05%) |
| Mar 15, 2021 | 1.730 | 1.730 | 1.730 | 25 | +0.00(+0.00%) | |
| Mar 11, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Mar 03, 2021 | 1.730 | 1.730 | 1.730 | 0 | +0.00(+0.00%) | |
| Mar 02, 2021 | 1.730 | 1.730 | 1.730 | 2 | +0.00(+0.00%) | |
| Feb 22, 2021 | 1.730 | 1.730 | 1.730 | 0 | -0.01(-0.57%) | |
| Feb 17, 2021 | 1.740 | 1.740 | 1.740 | 0 | +0.12(+7.41%) | |
| Feb 12, 2021 | 1.620 | 1.620 | 1.620 | 0 | +0.10(+6.58%) | |
| Feb 05, 2021 | 1.520 | 1.520 | 1.520 | 0 | +0.00(+0.00%) | |
| Jan 29, 2021 | 1.520 | 1.520 | 1.520 | 0 | +0.06(+4.11%) | |
| Jan 27, 2021 | 1.460 | 1.460 | 1.460 | 0 | -0.08(-5.50%) | |
| Jan 26, 2021 | 1.545 | 1.545 | 1.545 | 32 | +0.00(+0.00%) | |
| Jan 15, 2021 | 1.545 | 1.545 | 1.545 | 0 | +0.00(+0.00%) | |
| Jan 14, 2021 | 1.520 | 1.545 | 1.520 | 1.545 | 1,100 | -0.02(-1.28%) |
| Jan 12, 2021 | 1.565 | 1.565 | 1.565 | 0 | -0.11(-6.57%) | |
| Jan 11, 2021 | 1.680 | 1.680 | 1.675 | 1.675 | 1,500 | +0.01(+0.30%) |
| Jan 08, 2021 | 1.690 | 1.710 | 1.670 | 1.670 | 3,100 | +0.04(+2.45%) |
| Jan 06, 2021 | 1.630 | 1.630 | 1.630 | 0 | -0.05(-3.25%) | |
| Dec 31, 2020 | 1.685 | 1.685 | 1.685 | 0 | +0.19(+12.70%) | |
| Dec 29, 2020 | 1.495 | 1.495 | 1.495 | 0 | +0.08(+5.28%) | |
| Dec 21, 2020 | 1.420 | 1.420 | 1.420 | 0 | -0.01(-0.70%) | |
| Dec 18, 2020 | 1.430 | 1.430 | 1.430 | 1.430 | 500 | -0.09(-5.92%) |
| Dec 17, 2020 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | -0.02(-1.30%) |
| Dec 14, 2020 | 1.540 | 1.540 | 1.540 | 0 | +0.04(+2.67%) | |
| Dec 07, 2020 | 1.500 | 1.500 | 1.500 | 0 | +0.02(+1.35%) | |
| Dec 04, 2020 | 1.480 | 1.480 | 1.480 | 1.480 | 2,200 | -0.02(-1.33%) |
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.