MGM China Holdings Limited (MCHVY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:47AM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 30 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 29 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 26 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 25 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 23 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 22 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 19 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 18 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 17 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 16 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 15 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 12 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 11 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 10 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 09 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 08 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 300 |
| 08 Apr 2024 | 0.16 Dividend | |||||
| 05 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.84 | - |
| 04 Apr 2024 | 21.08 | 21.08 | 20.63 | 21.00 | 20.84 | 1,200 |
| 03 Apr 2024 | 20.18 | 20.70 | 20.18 | 20.70 | 20.54 | 1,500 |
| 02 Apr 2024 | 20.02 | 20.02 | 20.02 | 20.02 | 19.87 | - |
| 01 Apr 2024 | 20.02 | 20.02 | 19.93 | 20.02 | 19.87 | 1,400 |
| 28 Mar 2024 | 19.58 | 20.07 | 19.58 | 19.74 | 19.58 | 1,400 |
| 27 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| 26 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| 25 Mar 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.19 | - |
| 22 Mar 2024 | 20.25 | 20.34 | 20.25 | 20.34 | 20.19 | 400 |
| 21 Mar 2024 | 18.29 | 18.77 | 18.29 | 18.77 | 18.63 | 2,500 |
| 20 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 19 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 18 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 15 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 14 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 13 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 12 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 11 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 08 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 07 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 06 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 05 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 04 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | 100 |
| 01 Mar 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 29 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 28 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 27 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 26 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 23 Feb 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 18.36 | - |
| 22 Feb 2024 | 19.91 | 19.91 | 18.50 | 18.50 | 18.36 | 200 |
| 21 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| 20 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| 16 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| 15 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | - |
| 14 Feb 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.27 | 100 |
| 13 Feb 2024 | 17.48 | 17.48 | 17.48 | 17.48 | 17.35 | - |
| 12 Feb 2024 | 17.65 | 17.65 | 17.16 | 17.48 | 17.35 | 1,200 |
| 09 Feb 2024 | 16.87 | 16.97 | 16.79 | 16.97 | 16.84 | 1,100 |
| 08 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.45 | - |
| 07 Feb 2024 | 16.58 | 16.58 | 16.58 | 16.58 | 16.45 | - |
| 06 Feb 2024 | 16.25 | 16.58 | 16.25 | 16.58 | 16.45 | 400 |
| 05 Feb 2024 | 16.15 | 16.15 | 16.15 | 16.15 | 16.03 | 100 |
| 02 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 01 Feb 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 31 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 30 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 29 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 26 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 25 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 24 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 23 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 22 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | - |
| 19 Jan 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.74 | 6,300 |
| 18 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 17 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 16 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 12 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 11 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 10 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 09 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 08 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 05 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 04 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | - |
| 03 Jan 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.80 | 200 |
| 02 Jan 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 29 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 28 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 27 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 26 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 22 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 21 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 20 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 19 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 18 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 15 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 14 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 13 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 12 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 11 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| 08 Dec 2023 | 15.15 | 15.15 | 15.15 | 15.15 | 15.03 | - |
| *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.