MGM China Holdings Limited (MCHVY)
OTCMKTS
· Delayed Price · Currency is USD
14.93
-0.08 (-0.50%)
Apr 24, 2025, 4:00 PM EDT
MGM China Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 4 |
| Apr 24, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 1 |
| Apr 23, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | 74 |
| Apr 22, 2025 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - | - |
| Apr 21, 2025 | 15.00 | 15.00 | 14.93 | 14.93 | 14.93 | 3.10% | 1,518 |
| Apr 17, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 8 |
| Apr 16, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 50 |
| Apr 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Apr 14, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | - |
| Apr 11, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - | 72 |
| Apr 10, 2025 | 14.17 | 14.48 | 14.17 | 14.48 | 14.48 | 1.09% | 3,517 |
| Apr 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | 319 |
| Apr 8, 2025 | 15.06 | 15.06 | 14.32 | 14.32 | 14.32 | -2.42% | 765 |
| Apr 7, 2025 | 15.13 | 15.13 | 14.50 | 14.68 | 14.68 | -3.01% | 748 |
| Apr 4, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | -5.02% | 226 |
| Apr 3, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | -1.36% | 125 |
| Apr 2, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 70 |
| Apr 1, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 61 |
| Mar 31, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 37 |
| Mar 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1 |
| Mar 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 26, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 24, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 29 |
| Mar 21, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1 |
| Mar 20, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 19, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 51 |
| Mar 18, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 17, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 14, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 33 |
| Mar 13, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1 |
| Mar 12, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 1 |
| Mar 11, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 4 |
| Mar 10, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 7, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 29 |
| Mar 6, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 51 |
| Mar 5, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 4, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | - |
| Mar 3, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 2 |
| Feb 28, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | - | 77 |
| Feb 27, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -0.34% | 206 |
| Feb 26, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Feb 25, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - | - |
| Feb 24, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.75% | 123 |
| Feb 21, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 5 |
| Feb 20, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | - |
| Feb 19, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | - | 2 |
| Feb 18, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 3.64% | 380 |
| Feb 14, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | - |
| Feb 13, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - | 71 |