MGM China Holdings Limited (MCHVY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed Price. Currency in USD
Add to watchlist
At close: 11:04AM EDT
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 30, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 29, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 28, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | - |
| May 24, 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 100 |
| May 23, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 22, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 21, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 20, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 17, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 16, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 15, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 14, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 13, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 10, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 09, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 08, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 07, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 06, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 03, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| May 02, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1,900 |
| May 01, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 30, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 29, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 26, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 25, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 24, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 23, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 22, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 19, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 18, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 17, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 16, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 15, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 12, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 11, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 10, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 09, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| Apr 08, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| Apr 08, 2024 | 0.16 Dividend | |||||
| Apr 05, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | - |
| Apr 04, 2024 | 21.08 | 21.08 | 20.63 | 21.00 | 20.84 | 1,200 |
| Apr 03, 2024 | 20.18 | 20.70 | 20.18 | 20.70 | 20.54 | 1,500 |
| Apr 02, 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.87 | - |
| Apr 01, 2024 | 20.02 | 20.02 | 19.93 | 20.02 | 19.87 | 1,400 |
| Mar 28, 2024 | 19.58 | 20.07 | 19.58 | 19.74 | 19.58 | 1,400 |
| Mar 27, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| Mar 26, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| Mar 25, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| Mar 22, 2024 | 20.25 | 20.34 | 20.25 | 20.34 | 20.19 | 400 |
| Mar 21, 2024 | 18.29 | 18.77 | 18.29 | 18.77 | 18.63 | 2,500 |
| Mar 20, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 19, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 18, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 15, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 14, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 12, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 08, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 07, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 06, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 05, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Mar 04, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 100 |
| Mar 01, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 29, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 28, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 27, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 26, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 23, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| Feb 22, 2024 | 19.91 | 19.91 | 18.50 | 18.50 | 18.36 | 200 |
| Feb 21, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| Feb 20, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| Feb 16, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| Feb 15, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| Feb 14, 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | 100 |
| Feb 13, 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.35 | - |
| Feb 12, 2024 | 17.65 | 17.65 | 17.16 | 17.48 | 17.35 | 1,200 |
| Feb 09, 2024 | 16.87 | 16.97 | 16.79 | 16.97 | 16.84 | 1,100 |
| Feb 08, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.45 | - |
| Feb 07, 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.45 | - |
| Feb 06, 2024 | 16.25 | 16.58 | 16.25 | 16.58 | 16.45 | 400 |
| Feb 05, 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.03 | 100 |
| Feb 02, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Feb 01, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 31, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 30, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 29, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 26, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 25, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 24, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 23, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 22, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| Jan 19, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | 6,300 |
| Jan 18, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| Jan 17, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| Jan 16, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| Jan 12, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| Jan 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| Jan 10, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.