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, 2019 19.96 19.96 19.96 0 +0.00(+0.00%)
May 23, 2019 19.96 19.96 19.96 0 +0.00(+0.00%)
May 22, 2019 19.96 19.96 19.96 19.96 394 -1.25(-5.87%)
May 20, 2019 21.21 21.21 21.21 0 +0.00(+0.00%)
May 17, 2019 21.21 21.21 21.21 35 +0.00(+0.00%)
May 16, 2019 21.21 21.21 21.21 116 +0.00(+0.00%)
May 15, 2019 21.21 21.21 21.21 28 +0.00(+0.00%)
May 09, 2019 21.21 21.21 21.21 0 -1.20(-5.33%)
May 07, 2019 22.41 22.41 22.41 0 -2.38(-9.58%)
May 06, 2019 24.78 24.78 24.78 25 +0.00(+0.00%)
Apr 25, 2019 24.78 24.78 24.78 0 +1.51(+6.49%)
Apr 22, 2019 23.27 23.27 23.27 0 +0.00(+0.00%)
Apr 16, 2019 23.27 23.27 23.27 0 +0.00(+0.00%)
Apr 09, 2019 23.27 23.27 23.27 0 +0.00(+0.00%)
Apr 05, 2019 23.27 23.27 23.27 0 +0.00(+0.00%)
Mar 25, 2019 23.27 23.27 23.27 0 +3.25(+16.23%)
Mar 11, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Mar 05, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Mar 04, 2019 20.02 20.02 20.02 8 +0.00(+0.00%)
Feb 26, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 08, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 01, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 28, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 22, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 14, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 10, 2019 20.02 20.02 20.02 0 +0.00(+0.00%)
Jan 09, 2019 20.02 20.02 20.02 5 +0.00(+0.00%)
Dec 31, 2018 20.02 20.02 20.02 0 +0.00(+0.00%)
Dec 27, 2018 20.02 20.02 20.02 0 +0.00(+0.00%)
Dec 26, 2018 20.02 20.02 20.02 1 +0.00(+0.00%)
Dec 24, 2018 20.02 20.02 20.02 50 +0.00(+0.00%)
Dec 21, 2018 20.02 20.02 20.02 66 +0.00(+0.00%)
Dec 17, 2018 20.02 20.02 20.02 0 +0.00(+0.00%)
Dec 10, 2018 20.02 20.02 20.02 0 +0.49(+2.51%)
Nov 30, 2018 19.53 19.53 19.53 0 +0.00(+0.00%)
Nov 28, 2018 19.53 19.53 19.53 0 +0.00(+0.00%)
Nov 26, 2018 19.53 19.53 19.53 0 +1.63(+9.11%)
Nov 20, 2018 17.90 17.90 17.90 0 +0.00(+0.00%)
Nov 16, 2018 17.90 17.90 17.90 0 +0.10(+0.56%)
Nov 12, 2018 17.80 17.80 17.80 0 -1.75(-8.97%)
Nov 09, 2018 19.55 19.55 19.55 130 +0.00(+0.00%)
Nov 08, 2018 19.55 19.55 19.55 45 +0.00(+0.00%)
Nov 07, 2018 19.55 19.55 19.55 19.55 113 +0.38(+2.01%)
Nov 06, 2018 19.17 19.17 19.17 19.17 1,759 -1.13(-5.57%)
Nov 05, 2018 20.30 20.30 20.30 37 +0.00(+0.00%)
Nov 02, 2018 20.30 20.30 20.30 20.30 2,400 +2.39(+13.34%)
Nov 01, 2018 17.90 17.91 17.90 17.91 2,200 +1.33(+8.02%)
Oct 30, 2018 16.58 16.58 16.58 0 +0.00(+0.00%)
Oct 29, 2018 16.58 16.58 16.58 16.58 100 -0.16(-0.96%)
Oct 26, 2018 16.74 16.74 16.74 16.74 100 -1.48(-8.10%)
Oct 24, 2018 18.21 18.21 18.21 0 -0.43(-2.28%)
Oct 23, 2018 18.64 18.64 18.64 172 +0.00(+0.00%)
Oct 19, 2018 18.64 18.64 18.64 0 +0.00(+0.00%)
Oct 18, 2018 18.64 18.64 18.64 25 +0.00(+0.00%)
Oct 17, 2018 18.64 18.64 18.64 18.64 299 -0.05(-0.27%)
Oct 16, 2018 18.69 18.69 18.69 18.69 100 +0.01(+0.05%)
Oct 12, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Oct 10, 2018 18.68 18.68 18.68 0 +0.00(+0.00%)
Oct 09, 2018 18.68 18.68 18.68 18.68 399 +0.34(+1.88%)
Oct 08, 2018 18.65 18.65 18.34 18.34 2,062 -0.91(-4.75%)
Oct 05, 2018 19.25 19.25 19.25 187 +0.00(+0.00%)
Oct 04, 2018 19.25 19.25 19.25 19.25 332 +0.55(+2.94%)
Oct 02, 2018 18.70 18.70 18.70 0 -0.33(-1.74%)
Oct 01, 2018 19.03 19.03 19.03 142 +0.00(+0.00%)
Sep 28, 2018 19.03 19.03 19.03 19.03 500 -0.87(-4.36%)
Sep 27, 2018 19.90 19.90 19.90 69 +0.00(+0.00%)
Sep 26, 2018 19.90 19.90 19.90 19.90 145 -0.15(-0.75%)
Sep 25, 2018 20.05 20.05 20.05 20.05 503 -1.26(-5.91%)
Sep 21, 2018 21.31 21.31 21.31 0 +1.08(+5.36%)
Sep 20, 2018 20.23 20.23 20.23 20.23 393 +0.21(+1.02%)
Sep 19, 2018 20.02 20.02 20.02 20.02 759 +1.24(+6.60%)
Sep 18, 2018 18.78 18.78 18.78 69 +0.00(+0.00%)
Sep 17, 2018 18.78 18.78 18.78 176 +0.00(+0.00%)
Sep 14, 2018 18.67 18.78 18.67 18.78 221,100 +0.89(+4.97%)
Sep 13, 2018 17.86 17.89 17.77 17.89 222,613 +0.44(+2.52%)
Sep 12, 2018 16.71 17.45 16.69 17.45 7,504 -0.71(-3.88%)
Sep 11, 2018 17.97 18.39 17.97 18.16 2,123 -1.56(-7.91%)
Sep 10, 2018 19.37 20.06 19.37 19.71 1,983 -0.48(-2.40%)
Sep 07, 2018 19.90 20.59 19.90 20.20 3,500 -1.35(-6.26%)
Sep 06, 2018 20.95 21.55 20.95 21.55 6,436 -0.51(-2.31%)
Sep 05, 2018 21.50 22.29 21.50 22.06 4,193 -0.68(-2.99%)
Sep 04, 2018 22.80 22.80 22.65 22.74 3,610 +0.08(+0.35%)
Aug 31, 2018 22.66 22.66 22.66 0 +0.39(+1.75%)
Aug 30, 2018 23.30 23.30 22.27 22.27 3,602 -1.07(-4.57%)
Aug 29, 2018 22.68 23.36 22.68 23.34 2,192 -0.40(-1.70%)
Aug 28, 2018 23.79 23.79 23.74 23.74 1,591 +0.64(+2.77%)
Aug 27, 2018 23.10 23.10 23.10 23.10 540 +0.85(+3.82%)
Aug 24, 2018 22.93 22.93 22.25 22.25 900 -0.44(-1.94%)
Aug 23, 2018 21.86 22.69 21.86 22.69 1,625 +0.15(+0.67%)
Aug 22, 2018 22.00 22.54 22.00 22.54 940 +0.61(+2.78%)
Aug 21, 2018 21.80 21.93 21.48 21.93 1,195 +0.20(+0.92%)
Aug 20, 2018 21.34 21.73 21.17 21.73 2,174 +0.23(+1.07%)
Aug 17, 2018 21.80 21.80 20.74 21.50 2,600 +0.33(+1.56%)
Aug 16, 2018 20.88 21.22 20.53 21.17 3,103 -0.42(-1.95%)
Aug 15, 2018 21.69 21.79 21.07 21.59 1,949 -1.54(-6.66%)
Aug 14, 2018 23.13 23.13 23.13 23.13 655 -1.62(-6.55%)
Aug 13, 2018 24.17 24.75 24.17 24.75 1,443 -0.58(-2.29%)
Aug 10, 2018 24.51 25.33 24.51 25.33 600 +0.23(+0.92%)
Aug 09, 2018 25.15 25.15 25.10 25.10 1,026 +0.50(+2.01%)
Aug 08, 2018 24.87 24.87 24.39 24.61 2,772 -0.82(-3.24%)
Aug 07, 2018 25.28 25.48 25.28 25.43 1,115 +0.55(+2.21%)
Aug 06, 2018 24.50 24.88 24.50 24.88 738 -0.63(-2.47%)
Aug 03, 2018 25.32 25.51 25.32 25.51 900 +0.88(+3.57%)
Aug 02, 2018 25.24 25.44 24.63 24.63 1,261 -1.63(-6.21%)
Aug 01, 2018 26.00 26.26 25.97 26.26 891 +0.19(+0.73%)
Jul 31, 2018 26.02 26.07 25.48 26.07 1,783 +0.37(+1.44%)
Jul 30, 2018 25.69 25.75 25.47 25.70 3,383 -0.87(-3.27%)
Jul 27, 2018 25.65 26.57 25.65 26.57 2,900 -0.70(-2.57%)
Jul 26, 2018 27.34 27.34 27.27 27.27 616 -1.03(-3.64%)
Jul 25, 2018 28.26 28.30 27.18 28.30 2,251 +2.64(+10.29%)
Jul 24, 2018 25.51 25.66 25.51 25.66 1,426 +0.40(+1.58%)
Jul 23, 2018 25.11 25.31 25.11 25.26 2,996 -0.28(-1.10%)
Jul 20, 2018 25.69 25.69 25.54 25.54 8,681 +0.02(+0.08%)
Jul 19, 2018 25.00 25.54 24.79 25.52 8,351 -0.33(-1.28%)
Jul 18, 2018 25.95 25.95 25.85 25.85 741 -1.20(-4.44%)
Jul 17, 2018 26.85 27.05 26.85 27.05 1,605 +0.33(+1.24%)
Jul 16, 2018 26.77 26.77 26.72 26.72 1,502 +0.30(+1.14%)
Jul 13, 2018 26.02 26.42 26.02 26.42 2,434 +0.95(+3.71%)
Jul 12, 2018 25.15 25.85 25.15 25.48 1,135 +0.23(+0.89%)
Jul 11, 2018 25.30 25.30 25.25 25.25 586 -0.54(-2.09%)
Jul 10, 2018 25.79 25.79 25.74 25.79 3,522 +1.01(+4.08%)
Jul 09, 2018 25.64 25.64 24.78 24.78 667 -0.15(-0.60%)
Jul 06, 2018 24.27 24.93 24.27 24.93 1,208 -0.47(-1.85%)
Jul 05, 2018 25.40 25.40 25.40 25.40 734 -0.81(-3.09%)
Jul 03, 2018 26.21 26.21 26.21 0 -1.66(-5.96%)
Jul 02, 2018 27.67 27.87 27.67 27.87 1,888 -0.35(-1.24%)
Jun 29, 2018 27.80 28.22 27.80 28.22 1,103 +0.49(+1.77%)
Jun 28, 2018 27.08 27.93 27.08 27.73 877 -0.55(-1.94%)
Jun 27, 2018 28.50 28.82 28.28 28.28 11,636 -2.12(-6.97%)
Jun 26, 2018 30.28 30.40 29.31 30.40 1,735 -0.60(-1.94%)
Jun 25, 2018 31.36 31.72 31.00 31.00 4,162 -0.98(-3.06%)
Jun 22, 2018 31.83 32.03 31.83 31.98 1,812 +0.05(+0.16%)
Jun 21, 2018 31.93 31.93 31.93 31.93 915 +0.08(+0.25%)
Jun 20, 2018 31.85 31.85 31.65 31.85 1,376 +0.46(+1.47%)
Jun 19, 2018 31.21 31.39 31.21 31.39 2,691 -0.98(-3.03%)
Jun 18, 2018 31.24 32.37 31.24 32.37 6,545 +0.07(+0.22%)
Jun 15, 2018 32.15 32.35 32.15 32.30 1,221 -0.54(-1.64%)
Jun 14, 2018 32.64 32.84 32.64 32.84 3,766 -0.14(-0.42%)
Jun 13, 2018 32.70 32.98 32.70 32.98 1,424 -0.33(-0.99%)
Jun 12, 2018 33.26 33.31 33.11 33.31 618 +0.69(+2.12%)
Jun 11, 2018 32.62 32.62 32.42 32.62 1,475 +0.28(+0.87%)
Jun 08, 2018 32.26 32.34 32.26 32.34 978 -0.33(-1.01%)
Jun 07, 2018 32.79 32.79 32.47 32.67 3,767 -0.31(-0.94%)
Jun 06, 2018 32.70 32.98 32.70 32.98 938 -0.30(-0.90%)
Jun 05, 2018 33.14 33.28 33.14 33.28 2,209 -0.82(-2.40%)
Jun 04, 2018 34.05 34.10 33.90 34.10 1,559 -0.27(-0.79%)
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.