Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MGM China Holdings Ltd (OP: MCHVY )

21.16 UNCHANGED
Last Price Updated: 11:04 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2014 41.36 41.36 41.36 249 +0.29(+0.71%)
May 23, 2014 41.07 41.07 41.07 19 -0.18(-0.44%)
May 22, 2014 41.27 41.27 41.25 41.25 605 +0.85(+2.10%)
May 21, 2014 40.40 40.40 40.40 40.40 408 +0.75(+1.89%)
May 20, 2014 39.94 39.94 39.65 39.65 868 +0.53(+1.35%)
May 14, 2014 39.12 39.12 39.12 169 -0.66(-1.66%)
May 13, 2014 39.78 39.78 39.78 39.78 202 -0.92(-2.26%)
May 09, 2014 40.70 40.70 40.70 90 -1.04(-2.49%)
May 07, 2014 41.74 41.74 41.74 67 -1.48(-3.42%)
May 06, 2014 43.17 43.22 43.17 43.22 957 -0.23(-0.53%)
May 02, 2014 43.45 43.45 43.45 43.45 135 -0.05(-0.11%)
Apr 30, 2014 43.50 43.50 43.50 43.50 80 +0.30(+0.69%)
Apr 29, 2014 42.79 43.20 42.74 43.20 7,681 -0.40(-0.92%)
Apr 28, 2014 43.70 43.70 43.60 43.60 807 -1.59(-3.52%)
Apr 25, 2014 45.19 45.19 45.19 45.19 691 -1.31(-2.82%)
Apr 22, 2014 46.50 46.50 46.50 46.50 125 +1.09(+2.40%)
Apr 16, 2014 45.41 45.41 45.41 45.41 59 +0.29(+0.64%)
Apr 15, 2014 45.12 45.12 45.12 45.12 456 -1.04(-2.25%)
Apr 14, 2014 46.16 46.16 46.16 46.16 1,133 +0.17(+0.37%)
Apr 11, 2014 45.99 45.99 45.99 45.99 0 +1.37(+3.07%)
Apr 09, 2014 44.62 44.62 44.62 77 +1.27(+2.93%)
Apr 08, 2014 43.35 43.35 43.35 43.35 160 -1.65(-3.67%)
Apr 02, 2014 45.00 45.00 45.00 19 +2.15(+5.02%)
Mar 27, 2014 42.85 42.85 42.85 44 -0.89(-2.03%)
Mar 26, 2014 43.74 43.74 43.74 43.74 289 -2.57(-5.55%)
Mar 24, 2014 46.31 46.31 46.31 58 -0.14(-0.30%)
Mar 21, 2014 44.83 46.90 44.73 46.45 12,514 -0.60(-1.28%)
Mar 19, 2014 47.05 47.05 47.05 47.05 0 -1.75(-3.59%)
Mar 17, 2014 48.80 48.80 48.80 48.80 130 +1.85(+3.94%)
Mar 14, 2014 47.00 47.00 46.95 46.95 0 -1.75(-3.59%)
Mar 13, 2014 48.70 48.70 48.70 48.70 252 -2.29(-4.49%)
Mar 12, 2014 48.60 50.99 48.60 50.99 363 +1.99(+4.06%)
Mar 11, 2014 49.00 49.00 49.00 49.00 100 -2.93(-5.64%)
Mar 07, 2014 51.93 51.93 51.93 103 +1.15(+2.26%)
Mar 03, 2014 50.78 50.78 50.78 98 -2.86(-5.33%)
Feb 27, 2014 53.64 53.64 53.64 53.64 115 +2.86(+5.63%)
Feb 26, 2014 50.78 50.78 50.78 50.78 218 +0.13(+0.26%)
Feb 25, 2014 50.50 50.65 50.50 50.65 968 -0.06(-0.12%)
Feb 21, 2014 50.71 50.71 50.71 334 +2.30(+4.75%)
Feb 20, 2014 49.20 49.20 48.41 48.41 306 +0.56(+1.17%)
Feb 19, 2014 47.00 47.85 47.00 47.85 2,275 +0.40(+0.84%)
Feb 18, 2014 47.45 47.45 47.45 47.45 101 -0.81(-1.68%)
Feb 14, 2014 48.26 48.26 48.26 0 +0.91(+1.92%)
Feb 13, 2014 47.35 47.35 47.35 47.35 1,082 -0.53(-1.11%)
Feb 12, 2014 47.88 47.88 47.88 47.88 1,590 -0.16(-0.33%)
Feb 07, 2014 48.04 48.04 48.04 1 -0.14(-0.29%)
Feb 06, 2014 48.18 48.18 48.18 48.18 167 +3.68(+8.27%)
Feb 05, 2014 44.50 44.50 44.50 44.50 238 -2.47(-5.26%)
Feb 04, 2014 46.97 46.97 46.97 46.97 217 -0.73(-1.53%)
Jan 31, 2014 47.70 47.70 47.70 47.70 0 +0.30(+0.63%)
Jan 30, 2014 47.40 47.40 47.40 47.40 7,817 -1.39(-2.85%)
Jan 24, 2014 48.79 48.79 48.79 48.79 27 -1.98(-3.90%)
Jan 22, 2014 50.77 50.77 50.77 145 -3.38(-6.24%)
Jan 21, 2014 54.15 54.15 54.15 54.15 145 +1.20(+2.27%)
Jan 15, 2014 52.95 52.95 52.95 0 +0.65(+1.24%)
Jan 10, 2014 52.30 52.30 52.30 103 -1.26(-2.35%)
Jan 09, 2014 53.56 53.56 53.56 53.56 235 +0.81(+1.54%)
Jan 03, 2014 52.75 52.75 52.75 15 +2.45(+4.87%)
Dec 27, 2013 50.30 50.30 50.30 0 +2.19(+4.55%)
Dec 23, 2013 48.11 48.11 48.11 0 +2.23(+4.86%)
Dec 12, 2013 45.88 45.88 45.88 45.88 163,300 +0.13(+0.28%)
Dec 04, 2013 45.75 45.75 45.75 45.75 0 +3.31(+7.80%)
Nov 29, 2013 42.44 42.44 42.44 42.44 0 +0.76(+1.82%)
Nov 20, 2013 41.68 41.68 41.68 0 -0.39(-0.93%)
Nov 01, 2013 42.07 42.07 42.07 0 +0.43(+1.03%)
Oct 29, 2013 41.64 41.64 41.64 0 -1.77(-4.08%)
Oct 28, 2013 43.41 43.41 43.41 43.41 100 +6.86(+18.77%)
Sep 04, 2013 36.55 36.55 36.55 0 +2.49(+7.31%)
Aug 07, 2013 34.06 34.06 34.06 0 -1.10(-3.13%)
Jul 31, 2013 35.16 35.16 35.16 0 +7.47(+26.98%)
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.