Canada markets open in 6 hours 54 minutes

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
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20231.24001.28001.24001.28001.2800500
Feb 06, 20231.24001.24001.23001.23001.23002,000
Feb 03, 20231.32001.32001.32001.32001.3200500
Feb 02, 20231.34001.34001.34001.34001.3400-
Feb 01, 20231.34001.34001.34001.34001.3400800
Jan 31, 20231.26001.26001.26001.26001.26001,500
Jan 30, 20231.27001.27001.27001.27001.27001,000
Jan 27, 20231.37001.37001.37001.37001.3700-
Jan 26, 20231.37001.37001.37001.37001.3700-
Jan 25, 20231.37001.37001.37001.37001.3700200
Jan 24, 20231.38001.38001.38001.38001.38002,000
Jan 23, 20231.37001.37001.36001.36001.3600400
Jan 20, 20231.31001.36001.31001.35001.350010,300
Jan 19, 20231.34001.34001.31001.31001.31006,700
Jan 18, 20231.33001.33001.30001.30001.3000600
Jan 17, 20231.30001.30001.28001.28001.280016,300
Jan 13, 20231.37001.37001.37001.37001.3700200
Jan 12, 20231.34001.34001.34001.34001.34001,000
Jan 11, 20231.31001.31001.31001.31001.31002,600
Jan 10, 20231.35001.35001.35001.35001.3500200
Jan 09, 20231.40001.40001.40001.40001.400018,000
Jan 06, 20231.31001.31001.30001.30001.30001,200
Jan 05, 20231.33001.33001.30001.30001.30003,100
Jan 04, 20231.27001.27001.27001.27001.2700200
Jan 03, 20231.20001.26001.20001.26001.2600500
Dec 30, 20221.07001.10001.07001.10001.100021,500
Dec 29, 20221.05001.05001.05001.05001.05001,300
Dec 28, 20221.10001.10001.10001.10001.1000600
Dec 27, 20221.09001.09001.09001.09001.0900-
Dec 23, 20221.09001.09001.09001.09001.0900-
Dec 22, 20221.09001.09001.09001.09001.0900-
Dec 21, 20221.09001.09001.09001.09001.09005,100
Dec 20, 20221.01001.01001.01001.01001.0100-
Dec 19, 20221.01001.01001.01001.01001.01009,000
Dec 16, 20221.13001.13001.13001.13001.13007,000
Dec 15, 20221.13001.13001.13001.13001.1300-
Dec 14, 20221.13001.13001.13001.13001.1300-
Dec 13, 20221.13001.13001.13001.13001.1300900
Dec 12, 20221.05001.05001.01001.01001.0100800
Dec 09, 20221.10001.10001.06001.06001.06002,000
Dec 08, 20221.06001.06001.06001.06001.06002,900
Dec 07, 20220.97000.97000.97000.97000.9700400
Dec 06, 20220.99000.99000.95000.97000.970030,500
Dec 05, 20220.89000.96000.88000.91000.910038,700
Dec 02, 20220.74000.74000.74000.74000.74001,000
Dec 01, 20220.68000.68000.68000.68000.6800-
Nov 30, 20220.68000.68000.68000.68000.68001,000
Nov 29, 20220.61000.61000.61000.61000.6100-
Nov 28, 20220.61000.61000.61000.61000.61002,500
Nov 25, 20220.59000.59000.59000.59000.5900-
Nov 23, 20220.59000.59000.59000.59000.5900-
Nov 22, 20220.59000.59000.59000.59000.5900-
Nov 21, 20220.59000.59000.59000.59000.5900300
Nov 18, 20220.62000.62000.62000.62000.6200-
Nov 17, 20220.62000.62000.62000.62000.62007,200
Nov 16, 20220.64000.64000.64000.64000.6400-
Nov 15, 20220.64000.64000.64000.64000.64001,000
Nov 14, 20220.46000.46000.46000.46000.4600-
Nov 11, 20220.46000.46000.46000.46000.4600-
Nov 10, 20220.46000.46000.46000.46000.4600-
Nov 09, 20220.46000.46000.46000.46000.4600-
Nov 08, 20220.46000.46000.46000.46000.4600-
Nov 07, 20220.46000.46000.46000.46000.4600-
Nov 04, 20220.46000.46000.46000.46000.4600-
Nov 03, 20220.46000.46000.46000.46000.4600-
Nov 02, 20220.46000.46000.46000.46000.460020,000
Nov 01, 20220.46000.46000.46000.46000.4600300
Oct 31, 20220.42000.42000.42000.42000.4200-
Oct 28, 20220.42000.42000.42000.42000.4200-
Oct 27, 20220.42000.42000.42000.42000.4200-
Oct 26, 20220.42000.42000.42000.42000.4200300
Oct 25, 20220.42000.42000.42000.42000.4200300
Oct 24, 20220.43000.43000.43000.43000.4300300
Oct 21, 20220.49000.49000.49000.49000.4900-
Oct 20, 20220.49000.49000.49000.49000.4900-
Oct 19, 20220.49000.49000.49000.49000.4900-
Oct 18, 20220.49000.49000.49000.49000.4900-
Oct 17, 20220.49000.49000.49000.49000.4900-
Oct 14, 20220.49000.49000.49000.49000.4900600
Oct 13, 20220.52000.52000.52000.52000.5200-
Oct 12, 20220.52000.52000.52000.52000.5200-
Oct 11, 20220.52000.52000.52000.52000.52001,000
Oct 10, 20220.56000.56000.56000.56000.5600-
Oct 07, 20220.56000.56000.56000.56000.560010,000
Oct 06, 20220.57000.57000.57000.57000.5700-
Oct 05, 20220.57000.57000.57000.57000.5700-
Oct 04, 20220.57000.57000.57000.57000.5700-
Oct 03, 20220.57000.57000.57000.57000.5700-
Sept 30, 20220.57000.57000.57000.57000.5700-
Sept 29, 20220.57000.57000.57000.57000.5700-
Sept 28, 20220.57000.57000.57000.57000.5700-
Sept 27, 20220.57000.57000.57000.57000.5700-
Sept 26, 20220.57000.57000.57000.57000.57001,000
Sept 23, 20220.54000.54000.54000.54000.5400-
Sept 22, 20220.54000.54000.54000.54000.5400100
Sept 21, 20220.56000.56000.56000.56000.5600-
Sept 20, 20220.56000.56000.56000.56000.5600200
Sept 19, 20220.54000.54000.54000.54000.54003,700
Sept 16, 20220.53000.53000.53000.53000.5300100
Sept 15, 20220.53000.53000.53000.53000.5300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...