Canada markets closed

MGM China Holdings Limited (MCHVF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
1.6740-0.1260 (-7.00%)
At close: 03:59PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20241.67401.67401.67401.67401.67401,000
Apr 15, 20241.80001.80001.80001.80001.8000-
Apr 12, 20241.80001.80001.80001.80001.80001,000
Apr 11, 20241.73001.73001.73001.73001.7300-
Apr 10, 20241.73001.73001.73001.73001.7300-
Apr 09, 20241.73001.73001.73001.73001.7300-
Apr 08, 20241.73001.73001.73001.73001.7300-
Apr 08, 20240.013 Dividend
Apr 05, 20241.73001.73001.73001.73001.7170-
Apr 04, 20241.73001.73001.73001.73001.7170-
Apr 03, 20241.73001.73001.73001.73001.7170600
Apr 02, 20241.69001.69001.69001.69001.6773-
Apr 01, 20241.69001.69001.69001.69001.6773-
Mar 28, 20241.69001.69001.69001.69001.6773-
Mar 27, 20241.69001.69001.69001.69001.6773700
Mar 26, 20241.61001.61001.61001.61001.5979-
Mar 25, 20241.67001.67001.61001.61001.59793,000
Mar 22, 20241.60001.67001.60001.67001.6575900
Mar 21, 20241.42001.42001.42001.42001.4093-
Mar 20, 20241.42001.42001.42001.42001.4093-
Mar 19, 20241.42001.42001.42001.42001.4093-
Mar 18, 20241.42001.42001.42001.42001.4093-
Mar 15, 20241.42001.42001.42001.42001.4093-
Mar 14, 20241.42001.42001.42001.42001.4093-
Mar 13, 20241.42001.42001.42001.42001.4093-
Mar 12, 20241.42001.42001.42001.42001.4093-
Mar 11, 20241.42001.42001.42001.42001.4093-
Mar 08, 20241.42001.42001.42001.42001.4093-
Mar 07, 20241.42001.42001.42001.42001.4093-
Mar 06, 20241.42001.42001.42001.42001.4093-
Mar 05, 20241.42001.42001.42001.42001.4093-
Mar 04, 20241.49001.49001.42001.42001.40936,500
Mar 01, 20241.41001.41001.41001.41001.3994-
Feb 29, 20241.41001.41001.41001.41001.3994-
Feb 28, 20241.41001.41001.41001.41001.3994100
Feb 27, 20241.63001.63001.63001.63001.6178-
Feb 26, 20241.63001.63001.63001.63001.6178200
Feb 23, 20241.63001.63001.63001.63001.617829,300
Feb 22, 20241.54001.54001.54001.54001.5284-
Feb 21, 20241.54001.54001.54001.54001.5284400
Feb 20, 20241.61001.61001.61001.61001.5979200
Feb 16, 20241.60001.60001.60001.60001.5880-
Feb 15, 20241.60001.60001.60001.60001.58801,300
Feb 14, 20241.52001.55001.50001.50001.48873,600
Feb 13, 20241.40001.40001.40001.40001.3895-
Feb 12, 20241.40001.40001.40001.40001.3895-
Feb 09, 20241.40001.40001.40001.40001.38952,800
Feb 08, 20241.40001.40001.40001.40001.3895-
Feb 07, 20241.40001.40001.40001.40001.3895-
Feb 06, 20241.40001.40001.40001.40001.38951,000
Feb 05, 20241.26001.26001.26001.26001.2505-
Feb 02, 20241.26001.26001.26001.26001.2505-
Feb 01, 20241.26001.26001.26001.26001.2505-
Jan 31, 20241.26001.26001.26001.26001.2505-
Jan 30, 20241.26001.26001.26001.26001.2505-
Jan 29, 20241.26001.26001.26001.26001.2505-
Jan 26, 20241.26001.26001.26001.26001.2505-
Jan 25, 20241.26001.26001.26001.26001.2505-
Jan 24, 20241.26001.26001.26001.26001.2505300
Jan 23, 20241.34001.34001.34001.34001.3299-
Jan 22, 20241.34001.34001.34001.34001.3299-
Jan 19, 20241.34001.34001.34001.34001.3299-
Jan 18, 20241.34001.34001.34001.34001.3299-
Jan 17, 20241.34001.34001.34001.34001.3299-
Jan 16, 20241.34001.34001.34001.34001.3299-
Jan 12, 20241.34001.34001.34001.34001.3299-
Jan 11, 20241.34001.34001.34001.34001.3299-
Jan 10, 20241.34001.34001.34001.34001.3299-
Jan 09, 20241.34001.34001.34001.34001.3299800
Jan 08, 20241.30001.30001.30001.30001.2902-
Jan 05, 20241.30001.30001.30001.30001.2902-
Jan 04, 20241.30001.30001.30001.30001.2902600
Jan 03, 20241.31001.31001.31001.31001.3002500
Jan 02, 20241.34001.34001.34001.34001.3299800
Dec 29, 20231.25001.25001.25001.25001.2406-
Dec 28, 20231.28001.28001.25001.25001.2406200
Dec 27, 20231.21001.25001.21001.21001.20093,100
Dec 26, 20231.21001.21001.21001.21001.2009-
Dec 22, 20231.21001.21001.21001.21001.2009-
Dec 21, 20231.21001.21001.21001.21001.2009-
Dec 20, 20231.27001.27001.21001.21001.20091,100
Dec 19, 20231.16001.16001.16001.16001.1513-
Dec 18, 20231.16001.16001.16001.16001.1513300
Dec 15, 20231.16001.16001.16001.16001.1513-
Dec 14, 20231.16001.16001.16001.16001.1513-
Dec 13, 20231.16001.16001.16001.16001.1513-
Dec 12, 20231.16001.16001.16001.16001.1513400
Dec 11, 20231.16001.16001.16001.16001.1513-
Dec 08, 20231.16001.16001.16001.16001.1513-
Dec 07, 20231.16001.16001.16001.16001.15132,500
Dec 06, 20231.11001.11001.11001.11001.10175,100
Dec 05, 20231.19001.19001.19001.19001.1811-
Dec 04, 20231.19001.19001.19001.19001.1811-
Dec 01, 20231.19001.19001.19001.19001.1811-
Nov 30, 20231.19001.19001.19001.19001.1811-
Nov 29, 20231.19001.19001.19001.19001.1811-
Nov 28, 20231.19001.19001.19001.19001.1811-
Nov 27, 20231.19001.19001.19001.19001.1811-
Nov 24, 20231.19001.19001.19001.19001.1811-
Nov 22, 20231.19001.19001.19001.19001.1811-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...