MGM China Holdings Limited (MCHVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

1.2800

+0.0500

(+4.07%)

At close: 03:08PM EST

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	1.2400	1.2800	1.2400	1.2800	1.2800	500
Feb 06, 2023	1.2400	1.2400	1.2300	1.2300	1.2300	2,000
Feb 03, 2023	1.3200	1.3200	1.3200	1.3200	1.3200	500
Feb 02, 2023	1.3400	1.3400	1.3400	1.3400	1.3400	-
Feb 01, 2023	1.3400	1.3400	1.3400	1.3400	1.3400	800
Jan 31, 2023	1.2600	1.2600	1.2600	1.2600	1.2600	1,500
Jan 30, 2023	1.2700	1.2700	1.2700	1.2700	1.2700	1,000
Jan 27, 2023	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 26, 2023	1.3700	1.3700	1.3700	1.3700	1.3700	-
Jan 25, 2023	1.3700	1.3700	1.3700	1.3700	1.3700	200
Jan 24, 2023	1.3800	1.3800	1.3800	1.3800	1.3800	2,000
Jan 23, 2023	1.3700	1.3700	1.3600	1.3600	1.3600	400
Jan 20, 2023	1.3100	1.3600	1.3100	1.3500	1.3500	10,300
Jan 19, 2023	1.3400	1.3400	1.3100	1.3100	1.3100	6,700
Jan 18, 2023	1.3300	1.3300	1.3000	1.3000	1.3000	600
Jan 17, 2023	1.3000	1.3000	1.2800	1.2800	1.2800	16,300
Jan 13, 2023	1.3700	1.3700	1.3700	1.3700	1.3700	200
Jan 12, 2023	1.3400	1.3400	1.3400	1.3400	1.3400	1,000
Jan 11, 2023	1.3100	1.3100	1.3100	1.3100	1.3100	2,600
Jan 10, 2023	1.3500	1.3500	1.3500	1.3500	1.3500	200
Jan 09, 2023	1.4000	1.4000	1.4000	1.4000	1.4000	18,000
Jan 06, 2023	1.3100	1.3100	1.3000	1.3000	1.3000	1,200
Jan 05, 2023	1.3300	1.3300	1.3000	1.3000	1.3000	3,100
Jan 04, 2023	1.2700	1.2700	1.2700	1.2700	1.2700	200
Jan 03, 2023	1.2000	1.2600	1.2000	1.2600	1.2600	500
Dec 30, 2022	1.0700	1.1000	1.0700	1.1000	1.1000	21,500
Dec 29, 2022	1.0500	1.0500	1.0500	1.0500	1.0500	1,300
Dec 28, 2022	1.1000	1.1000	1.1000	1.1000	1.1000	600
Dec 27, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 23, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 22, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	-
Dec 21, 2022	1.0900	1.0900	1.0900	1.0900	1.0900	5,100
Dec 20, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	-
Dec 19, 2022	1.0100	1.0100	1.0100	1.0100	1.0100	9,000
Dec 16, 2022	1.1300	1.1300	1.1300	1.1300	1.1300	7,000
Dec 15, 2022	1.1300	1.1300	1.1300	1.1300	1.1300	-
Dec 14, 2022	1.1300	1.1300	1.1300	1.1300	1.1300	-
Dec 13, 2022	1.1300	1.1300	1.1300	1.1300	1.1300	900
Dec 12, 2022	1.0500	1.0500	1.0100	1.0100	1.0100	800
Dec 09, 2022	1.1000	1.1000	1.0600	1.0600	1.0600	2,000
Dec 08, 2022	1.0600	1.0600	1.0600	1.0600	1.0600	2,900
Dec 07, 2022	0.9700	0.9700	0.9700	0.9700	0.9700	400
Dec 06, 2022	0.9900	0.9900	0.9500	0.9700	0.9700	30,500
Dec 05, 2022	0.8900	0.9600	0.8800	0.9100	0.9100	38,700
Dec 02, 2022	0.7400	0.7400	0.7400	0.7400	0.7400	1,000
Dec 01, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	-
Nov 30, 2022	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Nov 29, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 28, 2022	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
Nov 25, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 23, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 22, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	-
Nov 21, 2022	0.5900	0.5900	0.5900	0.5900	0.5900	300
Nov 18, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Nov 17, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	7,200
Nov 16, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	-
Nov 15, 2022	0.6400	0.6400	0.6400	0.6400	0.6400	1,000
Nov 14, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 11, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 10, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 09, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 08, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 07, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 04, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 03, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	-
Nov 02, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	20,000
Nov 01, 2022	0.4600	0.4600	0.4600	0.4600	0.4600	300
Oct 31, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 28, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 27, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	-
Oct 26, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	300
Oct 25, 2022	0.4200	0.4200	0.4200	0.4200	0.4200	300
Oct 24, 2022	0.4300	0.4300	0.4300	0.4300	0.4300	300
Oct 21, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 20, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 19, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 18, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 17, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	-
Oct 14, 2022	0.4900	0.4900	0.4900	0.4900	0.4900	600
Oct 13, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 12, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	-
Oct 11, 2022	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Oct 10, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Oct 07, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	10,000
Oct 06, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 05, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 04, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Oct 03, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 30, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 29, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 28, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 27, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	-
Sept 26, 2022	0.5700	0.5700	0.5700	0.5700	0.5700	1,000
Sept 23, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	-
Sept 22, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	100
Sept 21, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	-
Sept 20, 2022	0.5600	0.5600	0.5600	0.5600	0.5600	200
Sept 19, 2022	0.5400	0.5400	0.5400	0.5400	0.5400	3,700
Sept 16, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	100
Sept 15, 2022	0.5300	0.5300	0.5300	0.5300	0.5300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,725.00+96.08(+0.47%)

S&P 5004,164.00+52.92(+1.29%)

DOW34,156.69+265.67(+0.78%)

CAD/USD0.7472+0.0003(+0.04%)

CRUDE OIL77.22+0.08(+0.10%)

BTC-CAD31,093.90+211.91(+0.69%)

MGM China Holdings Limited (MCHVF)

S&P/TSX
20,725.00
+96.08(+0.47%)

S&P 500
4,164.00
+52.92(+1.29%)

DOW
34,156.69
+265.67(+0.78%)

CAD/USD
0.7472
+0.0003(+0.04%)

CRUDE OIL
77.22
+0.08(+0.10%)

BTC-CAD
31,093.90
+211.91(+0.69%)