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

MGM China Holdings Ltd (OP: MCHVY )

15.81 UNCHANGED
Streaming Delayed Price Updated: 10:40 AM EST, Nov 7, 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 31, 2023 12.35 0 -0.46(-3.63%)
May 30, 2023 12.73 12.81 12.73 12.81 1,099 +0.87(+7.29%)
May 26, 2023 12.13 12.16 11.94 11.94 1,318 -0.21(-1.73%)
May 25, 2023 11.99 12.15 11.95 12.15 2,119 +0.15(+1.25%)
May 24, 2023 12.00 12.00 12.00 12.00 3,212 -0.75(-5.88%)
May 23, 2023 12.75 12.75 12.75 12.75 276 -0.66(-4.92%)
May 18, 2023 13.41 10 -0.10(-0.74%)
May 11, 2023 13.51 17 -2.89(-17.62%)
May 01, 2023 16.40 6 -0.03(-0.18%)
Apr 28, 2023 16.33 16.43 16.33 16.43 3,670 +0.53(+3.33%)
Apr 27, 2023 15.90 15.90 15.90 15.90 2,192 +0.03(+0.17%)
Apr 25, 2023 15.87 14 +0.02(+0.11%)
Apr 24, 2023 15.86 15.86 15.86 15.86 2,173 +1.87(+13.35%)
Mar 27, 2023 13.99 0 +0.13(+0.92%)
Mar 24, 2023 13.86 13.86 13.86 13.86 252 +0.31(+2.26%)
Mar 20, 2023 13.55 17 +0.00(+0.03%)
Mar 15, 2023 13.55 2 +0.34(+2.57%)
Mar 10, 2023 13.21 64 -0.82(-5.88%)
Mar 08, 2023 14.03 2 -0.02(-0.11%)
Mar 07, 2023 14.05 14.05 14.05 14.05 116 -1.23(-8.05%)
Mar 01, 2023 15.28 1 +0.72(+4.94%)
Feb 24, 2023 14.56 1 -0.12(-0.81%)
Feb 22, 2023 14.68 38 +0.63(+4.48%)
Feb 08, 2023 14.05 78 -1.35(-8.77%)
Feb 03, 2023 15.40 34 -0.20(-1.28%)
Feb 01, 2023 15.60 179 +0.64(+4.26%)
Jan 31, 2023 14.96 14.96 14.96 14.96 428 -0.19(-1.24%)
Jan 30, 2023 15.01 15.15 15.01 15.15 346 -1.32(-8.01%)
Jan 25, 2023 16.47 64 +0.00(+0.00%)
Jan 23, 2023 16.47 32 +0.35(+2.17%)
Jan 20, 2023 15.64 16.13 15.64 16.12 3,204 +0.41(+2.61%)
Jan 18, 2023 15.71 44 +0.42(+2.75%)
Jan 11, 2023 15.29 194 -0.76(-4.74%)
Jan 09, 2023 16.05 61 -0.19(-1.17%)
Jan 06, 2023 16.24 16.24 16.24 16.24 1,126 +0.64(+4.10%)
Jan 05, 2023 15.60 15.60 15.11 15.60 7,303 +2.49(+18.95%)
Dec 29, 2022 13.11 62 +0.24(+1.90%)
Dec 28, 2022 12.87 12.87 12.87 12.87 279 -0.18(-1.42%)
Dec 27, 2022 13.29 13.53 13.05 13.05 5,006 +0.22(+1.71%)
Dec 23, 2022 12.96 12.99 12.84 12.84 2,644 +0.24(+1.91%)
Dec 20, 2022 12.60 11 +0.64(+5.35%)
Dec 19, 2022 11.96 11.96 11.96 11.96 494 -1.53(-11.31%)
Dec 16, 2022 13.48 13.48 13.48 13.48 322 +0.53(+4.09%)
Dec 15, 2022 12.72 12.95 12.71 12.95 1,181 +0.07(+0.58%)
Dec 14, 2022 13.15 13.15 12.64 12.88 720 -0.62(-4.59%)
Dec 13, 2022 13.04 13.75 12.91 13.49 6,550 +1.25(+10.25%)
Dec 12, 2022 13.06 13.06 12.24 12.24 4,059 -0.74(-5.70%)
Dec 09, 2022 12.64 13.34 12.64 12.98 1,758 +1.59(+13.96%)
Dec 07, 2022 11.39 325 +0.11(+0.98%)
Dec 06, 2022 11.68 11.95 11.28 11.28 8,600 +0.16(+1.44%)
Dec 05, 2022 10.69 11.12 10.52 11.12 3,187 +2.25(+25.37%)
Dec 02, 2022 8.870 8.870 8.870 8.870 521 +1.55(+21.17%)
Nov 28, 2022 8.945 8.945 8.945 7.320 635 +0.11(+1.53%)
Nov 23, 2022 7.210 93 +0.01(+0.14%)
Nov 22, 2022 7.200 7.200 7.200 7.200 183 +0.34(+4.96%)
Nov 10, 2022 6.860 131 +0.82(+13.58%)
Nov 04, 2022 6.040 24 +0.06(+1.00%)
Nov 03, 2022 6.060 6.160 5.980 5.980 1,587 +0.29(+5.10%)
Nov 02, 2022 5.690 6.110 5.690 5.690 1,569 +1.07(+23.16%)
Oct 28, 2022 4.620 50 -0.29(-5.81%)
Oct 26, 2022 4.905 12 -0.60(-10.90%)
Oct 19, 2022 5.505 61 -1.25(-18.57%)
Oct 07, 2022 6.760 0 -0.08(-1.17%)
Oct 04, 2022 6.840 53 +0.46(+7.21%)
Oct 03, 2022 6.490 6.500 6.380 6.380 4,301 -0.53(-7.67%)
Sep 27, 2022 6.910 103 +0.40(+6.14%)
Sep 26, 2022 6.445 6.510 6.445 6.510 12,002 +0.50(+8.32%)
Sep 22, 2022 6.010 0 -0.24(-3.84%)
Sep 16, 2022 6.250 4 +0.19(+3.14%)
Sep 12, 2022 6.060 0 +0.21(+3.68%)
Sep 09, 2022 5.845 5.845 5.845 5.845 3,700 -0.42(-6.70%)
Aug 04, 2022 6.265 0 -0.27(-4.06%)
Jul 27, 2022 6.530 0 +0.02(+0.23%)
Jul 26, 2022 6.515 6.515 6.515 6.515 100 +0.26(+4.24%)
Jul 12, 2022 6.250 0 -0.01(-0.16%)
Jul 11, 2022 6.350 6.350 6.260 6.260 769 -0.52(-7.67%)
Jul 01, 2022 6.780 0 +0.12(+1.73%)
Jun 30, 2022 6.695 6.695 6.665 6.665 4,200 +0.61(+9.98%)
Jun 23, 2022 6.060 0 -0.20(-3.19%)
Jun 06, 2022 6.260 54 -0.03(-0.48%)
Jun 03, 2022 6.290 6.290 6.290 6.290 300 +0.02(+0.32%)
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.