MCHVF - MGM China Holdings Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 26, 20230.97000.97000.97000.97000.9700-
May 25, 20231.03001.04000.97000.97000.970034,600
May 24, 20231.06001.06001.06001.06001.0600-
May 23, 20231.11001.11001.06001.06001.060027,200
May 22, 20231.09001.09001.09001.09001.090013,600
May 19, 20231.18001.18001.18001.18001.1800-
May 18, 20231.18001.18001.18001.18001.1800-
May 17, 20231.18001.18001.18001.18001.1800500
May 16, 20231.17001.17001.17001.17001.1700300
May 15, 20231.16001.16001.16001.16001.1600-
May 12, 20231.16001.16001.16001.16001.16001,500
May 11, 20231.23001.23001.23001.23001.2300-
May 10, 20231.23001.23001.23001.23001.2300-
May 09, 20231.23001.23001.23001.23001.2300-
May 08, 20231.23001.23001.23001.23001.2300-
May 05, 20231.23001.23001.23001.23001.2300-
May 04, 20231.23001.23001.23001.23001.23003,100
May 03, 20231.27001.27001.27001.27001.270016,500
May 02, 20231.37001.37001.37001.37001.3700-
May 01, 20231.37001.37001.37001.37001.3700-
Apr 28, 20231.37001.37001.37001.37001.3700200
Apr 27, 20231.34001.34001.34001.34001.3400-
Apr 26, 20231.34001.34001.34001.34001.3400-
Apr 25, 20231.34001.34001.34001.34001.3400-
Apr 24, 20231.34001.34001.34001.34001.34002,300
Apr 21, 20231.36001.36001.34001.34001.34002,300
Apr 20, 20231.33001.33001.33001.33001.3300200
Apr 19, 20231.33001.33001.33001.33001.3300-
Apr 18, 20231.33001.33001.33001.33001.3300200
Apr 17, 20231.27001.27001.27001.27001.2700-
Apr 14, 20231.27001.27001.27001.27001.2700-
Apr 13, 20231.25001.27001.25001.27001.27001,000
Apr 12, 20231.32001.32001.32001.32001.3200-
Apr 11, 20231.30001.32001.30001.32001.32002,200
Apr 10, 20231.28001.28001.25001.25001.25001,700
Apr 06, 20231.28001.28001.27001.27001.270055,000
Apr 05, 20231.33001.33001.33001.33001.33001,000
Apr 04, 20231.34001.34001.34001.34001.34002,000
Apr 03, 20231.31001.31001.31001.31001.3100200
Mar 31, 20231.19001.19001.19001.19001.1900-
Mar 30, 20231.19001.19001.19001.19001.1900-
Mar 29, 20231.19001.19001.19001.19001.1900-
Mar 28, 20231.19001.19001.19001.19001.1900400
Mar 27, 20231.17001.17001.17001.17001.1700-
Mar 24, 20231.17001.17001.17001.17001.1700-
Mar 23, 20231.17001.17001.17001.17001.1700-
Mar 22, 20231.17001.17001.17001.17001.1700-
Mar 21, 20231.17001.17001.17001.17001.1700-
Mar 20, 20231.17001.17001.17001.17001.1700-
Mar 17, 20231.17001.17001.17001.17001.1700-
Mar 16, 20231.17001.17001.17001.17001.1700-
Mar 15, 20231.17001.17001.17001.17001.1700-
Mar 14, 20231.17001.17001.17001.17001.1700-
Mar 13, 20231.17001.17001.17001.17001.1700300
Mar 10, 20231.18001.18001.18001.18001.1800-
Mar 09, 20231.18001.18001.18001.18001.1800-
Mar 08, 20231.18001.18001.18001.18001.1800100
Mar 07, 20231.19001.19001.19001.19001.1900-
Mar 06, 20231.19001.19001.19001.19001.1900100
Mar 03, 20231.19001.19001.19001.19001.1900-
Mar 02, 20231.19001.19001.19001.19001.1900-
Mar 01, 20231.19001.19001.19001.19001.1900-
Feb 28, 20231.19001.19001.19001.19001.1900-
Feb 27, 20231.19001.19001.19001.19001.1900-
Feb 24, 20231.19001.19001.19001.19001.19001,000
Feb 23, 20231.25001.25001.25001.25001.2500-
Feb 22, 20231.25001.25001.25001.25001.250065,100
Feb 21, 20231.24001.24001.24001.24001.2400-
Feb 17, 20231.24001.24001.24001.24001.2400400
Feb 16, 20231.34001.34001.34001.34001.3400-
Feb 15, 20231.34001.34001.34001.34001.3400-
Feb 14, 20231.34001.34001.34001.34001.3400-
Feb 13, 20231.25001.34001.25001.34001.3400800
Feb 10, 20231.30001.30001.30001.30001.3000100
Feb 09, 20231.30001.30001.30001.30001.3000300
Feb 08, 20231.19001.19001.19001.19001.19001,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...