MGM China Holdings Ltd (M04.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 June 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | - |
| 14 June 2024 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | - |
| 13 June 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.5800 | - |
| 12 June 2024 | 1.6300 | 1.6300 | 1.5900 | 1.5900 | 1.5900 | - |
| 11 June 2024 | 1.6900 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | - |
| 10 June 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 07 June 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 June 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | - |
| 06 June 2024 | 0.243 Dividend | |||||
| 05 June 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.4670 | - |
| 04 June 2024 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 1.4584 | - |
| 03 June 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.4413 | - |
| 31 May 2024 | 1.6400 | 1.6400 | 1.6300 | 1.6300 | 1.3984 | - |
| 30 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.4241 | - |
| 29 May 2024 | 1.6500 | 1.6700 | 1.6500 | 1.6700 | 1.4327 | - |
| 28 May 2024 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | 1.4069 | - |
| 27 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.3812 | - |
| 24 May 2024 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | 1.3898 | - |
| 23 May 2024 | 1.6800 | 1.6800 | 1.6700 | 1.6700 | 1.4327 | - |
| 22 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.4327 | - |
| 21 May 2024 | 1.7100 | 1.7100 | 1.6800 | 1.6800 | 1.4413 | - |
| 20 May 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.4842 | - |
| 17 May 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.4584 | - |
| 16 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.5099 | - |
| 15 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.4670 | - |
| 14 May 2024 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | 1.4670 | - |
| 13 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.5185 | - |
| 10 May 2024 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | 1.4498 | - |
| 09 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.4927 | - |
| 08 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.4584 | - |
| 07 May 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.4670 | - |
| 06 May 2024 | 1.7200 | 1.7200 | 1.7100 | 1.7100 | 1.4670 | - |
| 03 May 2024 | 1.7700 | 1.7700 | 1.7500 | 1.7500 | 1.5013 | - |
| 02 May 2024 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | 1.4069 | - |
| 30 Apr 2024 | 1.5700 | 1.5700 | 1.5600 | 1.5600 | 1.3383 | - |
| 29 Apr 2024 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | 1.3641 | - |
| 26 Apr 2024 | 1.5600 | 1.5800 | 1.5600 | 1.5800 | 1.3555 | - |
| 25 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.3126 | - |
| 24 Apr 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.3126 | - |
| 23 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5100 | 1.2954 | - |
| 22 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.3126 | - |
| 19 Apr 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.3126 | - |
| 18 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.3212 | - |
| 17 Apr 2024 | 1.5200 | 1.5300 | 1.5200 | 1.5300 | 1.3126 | - |
| 16 Apr 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.3212 | - |
| 15 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.3555 | - |
| 12 Apr 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.4155 | - |
| 11 Apr 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.3726 | - |
| 10 Apr 2024 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | 1.3641 | - |
| 09 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.3555 | - |
| 08 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.3555 | - |
| 08 Apr 2024 | 0.104 Dividend | |||||
| 05 Apr 2024 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | 1.2663 | - |
| 04 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.2663 | - |
| 03 Apr 2024 | 1.5700 | 1.5800 | 1.5700 | 1.5800 | 1.2663 | - |
| 02 Apr 2024 | 1.5900 | 1.5900 | 1.5800 | 1.5800 | 1.2663 | - |
| 28 Mar 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.2262 | - |
| 27 Mar 2024 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | 1.2422 | - |
| 26 Mar 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.2502 | - |
| 25 Mar 2024 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | 1.2182 | - |
| 22 Mar 2024 | 1.5100 | 1.5200 | 1.5100 | 1.5200 | 1.2182 | - |
| 21 Mar 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.1220 | - |
| 20 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.0899 | - |
| 19 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.0899 | - |
| 18 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.0980 | - |
| 15 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.0899 | - |
| 14 Mar 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.0980 | - |
| 13 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.1140 | - |
| 12 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.1060 | - |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.0899 | - |
| 08 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.0739 | - |
| 07 Mar 2024 | 1.3400 | 1.3500 | 1.3400 | 1.3500 | 1.0819 | - |
| 06 Mar 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.0659 | - |
| 05 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.0739 | - |
| 04 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.0819 | - |
| 01 Mar 2024 | 1.4300 | 1.4300 | 1.4100 | 1.4100 | 1.1300 | - |
| 29 Feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4500 | 1.1621 | - |
| 28 Feb 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.1701 | - |
| 27 Feb 2024 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | 1.1701 | - |
| 26 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.1861 | - |
| 23 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.1861 | 14,095 |
| 22 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.1460 | - |
| 21 Feb 2024 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | 1.1541 | - |
| 20 Feb 2024 | 1.4500 | 1.4500 | 1.4200 | 1.4200 | 1.1380 | - |
| 19 Feb 2024 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | 1.1621 | - |
| 16 Feb 2024 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | 1.1861 | - |
| 15 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.1781 | - |
| 14 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.1460 | - |
| 13 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0419 | - |
| 12 Feb 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.0419 | - |
| 09 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.0499 | - |
| 08 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.0098 | - |
| 07 Feb 2024 | 1.2700 | 1.2700 | 1.2600 | 1.2600 | 1.0098 | - |
| 06 Feb 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.0258 | - |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2500 | 1.2500 | 1.0018 | - |
| 02 Feb 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 0.9617 | - |
| 01 Feb 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 0.9377 | - |
| 31 Jan 2024 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | 0.8976 | - |
| 30 Jan 2024 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | 0.9216 | - |
| 29 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.9216 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.