MGM China Holdings Ltd (OP: MCHVF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 1.670 | 0 | -0.00(-0.24%) | |||
| Apr 16, 2024 | 1.674 | 0 | -0.13(-7.00%) | |||
| Apr 12, 2024 | 1.800 | 0 | +0.07(+4.35%) | |||
| Apr 03, 2024 | 1.725 | 0 | +0.04(+2.07%) | |||
| Mar 27, 2024 | 1.690 | 98 | +0.08(+4.97%) | |||
| Mar 25, 2024 | 1.610 | 0 | -0.06(-3.71%) | |||
| Mar 22, 2024 | 1.600 | 1.672 | 1.600 | 1.672 | 945 | +0.25(+17.75%) |
| Mar 04, 2024 | 1.420 | 0 | +0.01(+0.71%) | |||
| Feb 28, 2024 | 1.410 | 0 | -0.22(-13.50%) | |||
| Feb 26, 2024 | 1.630 | 0 | +0.00(+0.00%) | |||
| Feb 23, 2024 | 1.630 | 1.630 | 1.630 | 1.630 | 29,300 | +0.09(+5.84%) |
| Feb 21, 2024 | 1.540 | 0 | -0.07(-4.29%) | |||
| Feb 20, 2024 | 1.609 | 1.609 | 1.609 | 1.609 | 200 | +0.01(+0.56%) |
| Feb 15, 2024 | 1.600 | 0 | +0.10(+6.67%) | |||
| Feb 14, 2024 | 1.524 | 1.550 | 1.500 | 1.500 | 3,575 | +0.10(+7.14%) |
| Feb 09, 2024 | 1.400 | 0 | +0.00(+0.00%) | |||
| Feb 06, 2024 | 1.400 | 0 | +0.14(+10.67%) | |||
| Jan 24, 2024 | 1.265 | 0 | -0.08(-5.60%) | |||
| Jan 09, 2024 | 1.340 | 0 | +0.04(+3.08%) | |||
| Jan 04, 2024 | 1.300 | 0 | -0.01(-0.76%) | |||
| Jan 03, 2024 | 1.310 | 1.310 | 1.310 | 1.310 | 500 | -0.03(-2.24%) |
| Jan 02, 2024 | 1.340 | 1.340 | 1.340 | 1.340 | 750 | +0.09(+7.20%) |
| Dec 28, 2023 | 1.250 | 10,040 | +0.04(+3.31%) | |||
| Dec 27, 2023 | 1.210 | 1.255 | 1.210 | 1.210 | 3,100 | +0.00(+0.00%) |
| Dec 20, 2023 | 1.210 | 75 | +0.05(+4.67%) | |||
| Dec 07, 2023 | 1.156 | 1 | +0.05(+4.14%) | |||
| Dec 06, 2023 | 1.110 | 1.110 | 1.110 | 1.110 | 5,138 | -0.08(-6.72%) |
| Nov 21, 2023 | 1.190 | 0 | -0.02(-1.24%) | |||
| Nov 10, 2023 | 1.205 | 0 | -0.04(-3.60%) | |||
| Nov 09, 2023 | 1.180 | 1.320 | 1.180 | 1.250 | 5,001 | -0.02(-1.57%) |
| Nov 07, 2023 | 1.270 | 467 | +0.02(+1.60%) | |||
| Oct 30, 2023 | 1.250 | 933 | +0.00(+0.00%) | |||
| Oct 27, 2023 | 1.250 | 1.250 | 1.250 | 1.250 | 467 | +0.05(+4.38%) |
| Oct 25, 2023 | 1.198 | 1 | -0.02(-1.84%) | |||
| Oct 05, 2023 | 1.220 | 46 | -0.05(-3.94%) | |||
| Oct 03, 2023 | 1.270 | 0 | +0.08(+6.72%) | |||
| Sep 25, 2023 | 1.190 | 0 | +0.00(+0.00%) | |||
| Aug 29, 2023 | 1.190 | 0 | +0.04(+3.48%) | |||
| Aug 23, 2023 | 1.150 | 0 | -0.04(-3.36%) | |||
| Aug 21, 2023 | 1.190 | 0 | +0.06(+5.31%) | |||
| Aug 18, 2023 | 1.190 | 1.190 | 1.130 | 1.130 | 1,000 | -0.28(-19.86%) |
| Aug 03, 2023 | 1.410 | 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.