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 25, 2022 5.650 0 -0.28(-4.72%)
May 23, 2022 5.930 0 -0.31(-4.97%)
May 18, 2022 6.240 69 -0.19(-2.95%)
May 13, 2022 6.430 0 -0.29(-4.24%)
May 02, 2022 6.715 0 -0.04(-0.52%)
Apr 29, 2022 6.750 6.750 6.750 6.750 3,300 -0.47(-6.57%)
Apr 18, 2022 7.225 0 +0.07(+0.98%)
Apr 14, 2022 7.155 7.155 7.155 7.155 2,600 +0.33(+4.76%)
Apr 07, 2022 6.830 0 -0.87(-11.30%)
Apr 05, 2022 7.700 0 +0.09(+1.25%)
Apr 04, 2022 7.485 7.605 7.485 7.605 3,900 +0.24(+3.26%)
Mar 29, 2022 7.365 0 +0.24(+3.30%)
Mar 28, 2022 6.980 7.130 6.960 7.130 7,465 -0.37(-4.93%)
Mar 21, 2022 7.500 0 +0.00(+0.00%)
Mar 18, 2022 7.500 7.500 7.500 7.500 156 +0.77(+11.44%)
Mar 16, 2022 6.730 114 +1.11(+19.64%)
Mar 15, 2022 5.550 5.700 5.550 5.625 701 -1.62(-22.41%)
Mar 10, 2022 7.250 55 -0.02(-0.28%)
Mar 09, 2022 7.270 7.270 7.270 7.270 273 -0.04(-0.55%)
Mar 04, 2022 7.310 0 -0.62(-7.88%)
Mar 02, 2022 7.935 0 -1.01(-11.29%)
Feb 18, 2022 8.945 24 -0.03(-0.33%)
Feb 16, 2022 8.975 0 +0.62(+7.49%)
Feb 15, 2022 8.350 8.350 8.350 8.350 1,565 -0.11(-1.33%)
Feb 11, 2022 8.463 0 -0.09(-1.02%)
Feb 08, 2022 8.550 20 +0.04(+0.47%)
Feb 07, 2022 8.510 8.510 8.510 8.510 100 +0.36(+4.35%)
Feb 01, 2022 8.155 0 +0.30(+3.82%)
Jan 31, 2022 7.825 7.855 7.825 7.855 7,313 -0.40(-4.90%)
Jan 25, 2022 8.260 15 -0.10(-1.20%)
Jan 24, 2022 8.360 8.420 8.360 8.360 452 +0.11(+1.33%)
Jan 20, 2022 8.250 8 +0.22(+2.74%)
Jan 19, 2022 8.030 8.030 8.030 8.030 577 +0.20(+2.55%)
Jan 14, 2022 7.830 0 +0.67(+9.36%)
Jan 11, 2022 7.160 0 +0.26(+3.77%)
Jan 10, 2022 7.145 7.145 6.900 6.900 610 -0.25(-3.50%)
Jan 07, 2022 7.150 7.150 7.150 7.150 120 +0.15(+2.14%)
Jan 05, 2022 7.000 7.000 7.000 0 -0.50(-6.60%)
Jan 04, 2022 7.640 7.640 7.405 7.495 10,680 +0.34(+4.83%)
Jan 03, 2022 7.150 7.150 7.150 7.150 145 -0.10(-1.38%)
Dec 29, 2021 7.250 7.250 7.250 0 +0.05(+0.69%)
Dec 28, 2021 7.200 7.200 7.200 7.200 230 +0.60(+9.09%)
Dec 23, 2021 6.600 6.600 6.600 15 +0.04(+0.69%)
Dec 17, 2021 6.555 6.555 6.555 0 -0.13(-1.94%)
Dec 16, 2021 6.685 6.685 6.685 6.685 1,143 -0.24(-3.40%)
Dec 15, 2021 6.920 6.920 6.920 6.920 100 +0.29(+4.39%)
Dec 14, 2021 6.545 6.629 6.545 6.629 311 -0.56(-7.80%)
Dec 13, 2021 7.190 7.190 7.190 7.190 500 -0.51(-6.62%)
Dec 10, 2021 7.700 7.700 7.700 7.700 645 -0.30(-3.75%)
Dec 07, 2021 8.000 8.000 8.000 0 +0.30(+3.90%)
Dec 03, 2021 7.700 7.700 7.700 0 +0.12(+1.65%)
Dec 02, 2021 7.575 7.575 7.575 7.575 130 -0.25(-3.13%)
Dec 01, 2021 7.820 7.820 7.820 7.820 100 +0.06(+0.77%)
Nov 30, 2021 7.780 7.780 7.615 7.760 1,780 -0.28(-3.48%)
Nov 29, 2021 8.095 8.190 8.020 8.040 5,800 -0.98(-10.82%)
Nov 24, 2021 9.015 9.015 9.015 0 +0.45(+5.25%)
Nov 17, 2021 8.565 8.565 8.565 25 +0.20(+2.33%)
Nov 16, 2021 8.260 8.370 8.260 8.370 6,700 -0.24(-2.73%)
Nov 02, 2021 8.605 8.605 8.605 7 +0.04(+0.41%)
Nov 01, 2021 8.445 8.570 8.360 8.570 3,100 -0.38(-4.30%)
Oct 26, 2021 8.955 8.955 8.955 8.955 1,022 +0.31(+3.65%)
Oct 25, 2021 8.590 8.640 8.480 8.640 1,100 -0.13(-1.48%)
Oct 21, 2021 8.770 8.770 8.770 40 -0.21(-2.39%)
Oct 20, 2021 8.985 8.985 8.985 8.985 5,363 +0.22(+2.57%)
Oct 19, 2021 8.700 8.760 8.700 8.760 330 +0.08(+0.98%)
Oct 18, 2021 8.675 8.675 8.675 8.675 130 -0.02(-0.29%)
Oct 15, 2021 8.750 8.750 8.700 8.700 2,890 -0.10(-1.14%)
Oct 14, 2021 8.800 8.800 8.600 8.800 3,984 +0.27(+3.17%)
Oct 12, 2021 8.530 8.530 8.530 95 +0.29(+3.52%)
Oct 07, 2021 8.240 8.240 8.240 0 +0.88(+11.96%)
Oct 01, 2021 7.360 7.360 7.360 0 -0.27(-3.54%)
Sep 30, 2021 7.630 7.630 7.630 7.630 7,500 -0.06(-0.78%)
Sep 29, 2021 7.690 7.690 7.690 7.690 200 -0.07(-0.90%)
Sep 28, 2021 7.750 7.760 7.750 7.760 300 -0.06(-0.77%)
Sep 27, 2021 7.540 7.820 7.540 7.820 16,121 -0.55(-6.63%)
Sep 24, 2021 8.370 8.375 8.370 8.375 625 -1.05(-11.19%)
Sep 22, 2021 9.430 9.430 9.430 24,000 +0.48(+5.36%)
Sep 21, 2021 8.750 8.950 8.750 8.950 250 +0.40(+4.68%)
Sep 20, 2021 8.600 8.600 8.550 8.550 3,245 -0.37(-4.15%)
Sep 17, 2021 8.865 8.920 8.865 8.920 14,504 -0.22(-2.41%)
Sep 16, 2021 8.910 9.140 8.810 9.140 15,417 +0.01(+0.11%)
Sep 15, 2021 8.860 9.140 8.860 9.130 1,795 -2.54(-21.77%)
Sep 14, 2021 11.67 11.67 11.67 11.67 200 -0.40(-3.31%)
Sep 07, 2021 12.07 12.07 12.07 0 -0.07(-0.58%)
Aug 27, 2021 12.14 12.14 12.14 0 +0.09(+0.75%)
Aug 24, 2021 12.05 12.05 12.05 2,350 +0.32(+2.73%)
Aug 23, 2021 11.73 11.73 11.73 11.73 500 -0.71(-5.71%)
Aug 17, 2021 12.44 12.44 12.44 14 -0.44(-3.42%)
Aug 12, 2021 12.88 12.88 12.88 0 -0.62(-4.59%)
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.