Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,975.78 -1,271.13 (-1.98%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
MGM China Holdings Limited (MCHVF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:46PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 25 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 24 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 23 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 22 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 19 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 18 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 400 |
| 17 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 16 Apr 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1,000 |
| 15 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 12 Apr 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1,000 |
| 11 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 10 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 09 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 08 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 08 Apr 2024 | 0.013 Dividend | |||||
| 05 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7170 | - |
| 04 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7170 | - |
| 03 Apr 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7170 | 600 |
| 02 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6773 | - |
| 01 Apr 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6773 | - |
| 28 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6773 | - |
| 27 Mar 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6773 | 700 |
| 26 Mar 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5979 | - |
| 25 Mar 2024 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | 1.5979 | 3,000 |
| 22 Mar 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6575 | 900 |
| 21 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 20 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 19 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 18 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 15 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 14 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 13 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 12 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 11 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 08 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 07 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 06 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 05 Mar 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4093 | - |
| 04 Mar 2024 | 1.4900 | 1.4900 | 1.4200 | 1.4200 | 1.4093 | 6,500 |
| 01 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3994 | - |
| 29 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3994 | - |
| 28 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3994 | 100 |
| 27 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6178 | - |
| 26 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6178 | 200 |
| 23 Feb 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6178 | 29,300 |
| 22 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5284 | - |
| 21 Feb 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5284 | 400 |
| 20 Feb 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.5979 | 200 |
| 16 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | - |
| 15 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5880 | 1,300 |
| 14 Feb 2024 | 1.5200 | 1.5500 | 1.5000 | 1.5000 | 1.4887 | 3,600 |
| 13 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 12 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 09 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | 2,800 |
| 08 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 07 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | - |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3895 | 1,000 |
| 05 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 02 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 01 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 31 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 30 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 29 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 26 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 25 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | - |
| 24 Jan 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2505 | 300 |
| 23 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 22 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 19 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 18 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 17 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 16 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 12 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 11 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 10 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | - |
| 09 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | 800 |
| 08 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2902 | - |
| 05 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2902 | - |
| 04 Jan 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2902 | 600 |
| 03 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3002 | 500 |
| 02 Jan 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3299 | 800 |
| 29 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2406 | - |
| 28 Dec 2023 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | 1.2406 | 200 |
| 27 Dec 2023 | 1.2100 | 1.2500 | 1.2100 | 1.2100 | 1.2009 | 3,100 |
| 26 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2009 | - |
| 22 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2009 | - |
| 21 Dec 2023 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2009 | - |
| 20 Dec 2023 | 1.2700 | 1.2700 | 1.2100 | 1.2100 | 1.2009 | 1,100 |
| 19 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 18 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | 300 |
| 15 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 14 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 13 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 12 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | 400 |
| 11 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 08 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | - |
| 07 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1513 | 2,500 |
| 06 Dec 2023 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1017 | 5,100 |
| 05 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1811 | - |
| *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.