Millennium Group International Holdings Limited (MGIH)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.4700 | 1.4970 | 1.4700 | 1.4850 | 1.4850 | 8,600 |
| 09 May 2024 | 1.4600 | 1.5380 | 1.4300 | 1.5190 | 1.5190 | 45,100 |
| 08 May 2024 | 1.4500 | 1.5100 | 1.4300 | 1.4950 | 1.4950 | 34,000 |
| 07 May 2024 | 1.5090 | 1.5100 | 1.4300 | 1.4700 | 1.4700 | 15,300 |
| 06 May 2024 | 1.4500 | 1.5400 | 1.4400 | 1.4700 | 1.4700 | 15,800 |
| 03 May 2024 | 1.5250 | 1.5250 | 1.4300 | 1.5000 | 1.5000 | 27,800 |
| 02 May 2024 | 1.5880 | 1.5880 | 1.5200 | 1.5300 | 1.5300 | 10,500 |
| 01 May 2024 | 1.5300 | 1.5500 | 1.5090 | 1.5400 | 1.5400 | 12,500 |
| 30 Apr 2024 | 1.5200 | 1.6120 | 1.4900 | 1.5900 | 1.5900 | 52,800 |
| 29 Apr 2024 | 1.5200 | 1.5200 | 1.4400 | 1.4700 | 1.4700 | 11,500 |
| 26 Apr 2024 | 1.4600 | 1.6700 | 1.3800 | 1.4700 | 1.4700 | 211,200 |
| 25 Apr 2024 | 1.5200 | 1.5200 | 1.4000 | 1.4200 | 1.4200 | 13,900 |
| 24 Apr 2024 | 1.4400 | 1.5000 | 1.4000 | 1.4700 | 1.4700 | 16,700 |
| 23 Apr 2024 | 1.4000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 9,700 |
| 22 Apr 2024 | 1.4050 | 1.5400 | 1.3500 | 1.4100 | 1.4100 | 62,800 |
| 19 Apr 2024 | 1.3300 | 1.4800 | 1.3250 | 1.4500 | 1.4500 | 68,100 |
| 18 Apr 2024 | 1.3270 | 1.4100 | 1.3100 | 1.3210 | 1.3210 | 26,500 |
| 17 Apr 2024 | 1.2900 | 1.3800 | 1.2500 | 1.3800 | 1.3800 | 12,400 |
| 16 Apr 2024 | 1.3970 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 27,700 |
| 15 Apr 2024 | 1.3500 | 1.3550 | 1.2680 | 1.2700 | 1.2700 | 12,300 |
| 12 Apr 2024 | 1.4700 | 1.4700 | 1.2600 | 1.3800 | 1.3800 | 32,200 |
| 11 Apr 2024 | 1.3300 | 1.5000 | 1.3300 | 1.4700 | 1.4700 | 14,400 |
| 10 Apr 2024 | 1.3720 | 1.4100 | 1.3720 | 1.4100 | 1.4100 | 8,400 |
| 09 Apr 2024 | 1.4000 | 1.4000 | 1.3400 | 1.3700 | 1.3700 | 4,200 |
| 08 Apr 2024 | 1.3400 | 1.4300 | 1.3100 | 1.3900 | 1.3900 | 7,000 |
| 05 Apr 2024 | 1.3600 | 1.4400 | 1.3100 | 1.3750 | 1.3750 | 31,000 |
| 04 Apr 2024 | 1.4000 | 1.4800 | 1.3500 | 1.3740 | 1.3740 | 15,900 |
| 03 Apr 2024 | 1.4000 | 1.5100 | 1.4000 | 1.4300 | 1.4300 | 16,000 |
| 02 Apr 2024 | 1.4300 | 1.4700 | 1.3800 | 1.4200 | 1.4200 | 25,300 |
| 01 Apr 2024 | 1.4200 | 1.5350 | 1.4200 | 1.4800 | 1.4800 | 33,700 |
| 28 Mar 2024 | 1.3100 | 1.5500 | 1.3100 | 1.4800 | 1.4800 | 204,900 |
| 27 Mar 2024 | 1.2600 | 1.3000 | 1.1900 | 1.2700 | 1.2700 | 93,400 |
| 26 Mar 2024 | 1.2600 | 1.3650 | 1.2600 | 1.3100 | 1.3100 | 20,500 |
| 25 Mar 2024 | 1.4100 | 1.4100 | 1.2800 | 1.2900 | 1.2900 | 48,100 |
| 22 Mar 2024 | 1.4300 | 1.5030 | 1.4000 | 1.4300 | 1.4300 | 37,200 |
| 21 Mar 2024 | 1.5400 | 1.5600 | 1.4200 | 1.4700 | 1.4700 | 38,500 |
| 20 Mar 2024 | 1.6200 | 1.6200 | 1.5400 | 1.5600 | 1.5600 | 4,000 |
| 19 Mar 2024 | 1.5700 | 1.6400 | 1.5700 | 1.5800 | 1.5800 | 13,400 |
| 18 Mar 2024 | 1.6000 | 1.6650 | 1.5200 | 1.5700 | 1.5700 | 42,000 |
| 15 Mar 2024 | 1.5800 | 1.6200 | 1.5600 | 1.5900 | 1.5900 | 32,700 |
| 14 Mar 2024 | 1.7000 | 1.7000 | 1.5100 | 1.5800 | 1.5800 | 71,500 |
| 13 Mar 2024 | 1.6700 | 1.8900 | 1.6600 | 1.6600 | 1.6600 | 201,900 |
| 12 Mar 2024 | 1.6600 | 1.7680 | 1.6120 | 1.7200 | 1.7200 | 60,100 |
| 11 Mar 2024 | 1.7000 | 1.7900 | 1.5800 | 1.6800 | 1.6800 | 69,700 |
| 08 Mar 2024 | 1.7500 | 1.8240 | 1.7000 | 1.7000 | 1.7000 | 22,000 |
| 07 Mar 2024 | 1.8900 | 1.9000 | 1.7700 | 1.7700 | 1.7700 | 44,200 |
| 06 Mar 2024 | 2.0800 | 2.1000 | 1.8500 | 1.8900 | 1.8900 | 96,600 |
| 05 Mar 2024 | 2.2900 | 2.2900 | 2.0600 | 2.0600 | 2.0600 | 134,200 |
| 04 Mar 2024 | 1.9300 | 2.2500 | 1.9010 | 2.2100 | 2.2100 | 266,400 |
| 01 Mar 2024 | 1.7300 | 1.8810 | 1.6900 | 1.8600 | 1.8600 | 95,700 |
| 29 Feb 2024 | 1.7100 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 70,700 |
| 28 Feb 2024 | 1.8300 | 1.8300 | 1.6200 | 1.7700 | 1.7700 | 166,200 |
| 27 Feb 2024 | 2.0000 | 2.0000 | 1.7300 | 1.8000 | 1.8000 | 187,000 |
| 26 Feb 2024 | 1.9200 | 2.0600 | 1.8300 | 1.9400 | 1.9400 | 275,200 |
| 23 Feb 2024 | 2.0200 | 2.2300 | 1.8600 | 1.9100 | 1.9100 | 353,100 |
| 22 Feb 2024 | 2.0300 | 2.4200 | 1.8600 | 2.1350 | 2.1350 | 800,400 |
| 21 Feb 2024 | 2.0100 | 2.0950 | 1.9300 | 1.9800 | 1.9800 | 390,500 |
| 20 Feb 2024 | 2.0800 | 3.3000 | 1.9300 | 2.2000 | 2.2000 | 3,744,000 |
| 16 Feb 2024 | 2.0600 | 2.4500 | 1.8600 | 2.0000 | 2.0000 | 580,500 |
| 15 Feb 2024 | 2.2400 | 2.2500 | 1.8600 | 2.0200 | 2.0200 | 469,500 |
| 14 Feb 2024 | 2.7000 | 2.8000 | 2.1000 | 2.3900 | 2.3900 | 1,075,300 |
| 13 Feb 2024 | 3.4400 | 3.9000 | 2.4200 | 2.6700 | 2.6700 | 3,930,900 |
| 12 Feb 2024 | 1.8500 | 9.5700 | 1.6600 | 3.1100 | 3.1100 | 87,424,600 |
| 09 Feb 2024 | 1.0200 | 1.1100 | 1.0200 | 1.0300 | 1.0300 | 4,672,300 |
| 08 Feb 2024 | 1.0350 | 1.0880 | 1.0100 | 1.0700 | 1.0700 | 29,200 |
| 07 Feb 2024 | 1.0100 | 1.0500 | 1.0000 | 1.0300 | 1.0300 | 28,600 |
| 06 Feb 2024 | 1.1800 | 1.1800 | 1.0090 | 1.0400 | 1.0400 | 33,600 |
| 05 Feb 2024 | 0.9870 | 1.0000 | 0.9750 | 1.0000 | 1.0000 | 19,500 |
| 02 Feb 2024 | 1.0900 | 1.0900 | 1.0100 | 1.0100 | 1.0100 | 31,400 |
| 01 Feb 2024 | 1.1000 | 1.1500 | 1.0400 | 1.0650 | 1.0650 | 22,400 |
| 31 Jan 2024 | 1.1140 | 1.1790 | 1.1000 | 1.1000 | 1.1000 | 36,900 |
| 30 Jan 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0800 | 1.0800 | 13,400 |
| 29 Jan 2024 | 1.2000 | 1.2100 | 1.0800 | 1.0800 | 1.0800 | 16,700 |
| 26 Jan 2024 | 1.1300 | 1.1900 | 1.1000 | 1.1400 | 1.1400 | 36,900 |
| 25 Jan 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 10,100 |
| 24 Jan 2024 | 1.2050 | 1.2100 | 1.1400 | 1.1400 | 1.1400 | 16,900 |
| 23 Jan 2024 | 1.2000 | 1.2650 | 1.1700 | 1.1700 | 1.1700 | 23,700 |
| 22 Jan 2024 | 1.1300 | 1.2000 | 1.1200 | 1.1700 | 1.1700 | 15,900 |
| 19 Jan 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1500 | 1.1500 | 4,600 |
| 18 Jan 2024 | 1.2100 | 1.2200 | 1.1800 | 1.1800 | 1.1800 | 17,000 |
| 17 Jan 2024 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | 1.1700 | 40,500 |
| 16 Jan 2024 | 1.2080 | 1.2100 | 1.1900 | 1.2000 | 1.2000 | 14,100 |
| 12 Jan 2024 | 1.2000 | 1.2050 | 1.1900 | 1.1900 | 1.1900 | 3,200 |
| 11 Jan 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1800 | 4,200 |
| 10 Jan 2024 | 1.2100 | 1.2370 | 1.1800 | 1.2000 | 1.2000 | 6,000 |
| 09 Jan 2024 | 1.2000 | 1.2300 | 1.1500 | 1.1700 | 1.1700 | 11,800 |
| 08 Jan 2024 | 1.2800 | 1.2800 | 1.2100 | 1.2100 | 1.2100 | 4,700 |
| 05 Jan 2024 | 1.2600 | 1.2600 | 1.2000 | 1.2200 | 1.2200 | 6,600 |
| 04 Jan 2024 | 1.2300 | 1.3200 | 1.2100 | 1.2200 | 1.2200 | 13,800 |
| 03 Jan 2024 | 1.2400 | 1.2500 | 1.1800 | 1.1900 | 1.1900 | 20,800 |
| 02 Jan 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2550 | 1.2550 | 5,700 |
| 29 Dec 2023 | 1.2050 | 1.3800 | 1.1900 | 1.2400 | 1.2400 | 110,700 |
| 28 Dec 2023 | 1.3200 | 1.3200 | 1.1640 | 1.2250 | 1.2250 | 52,900 |
| 27 Dec 2023 | 1.3800 | 1.3800 | 1.2700 | 1.3150 | 1.3150 | 23,100 |
| 26 Dec 2023 | 1.2500 | 1.3050 | 1.2400 | 1.2980 | 1.2980 | 9,600 |
| 22 Dec 2023 | 1.1600 | 1.3300 | 1.1600 | 1.2860 | 1.2860 | 42,700 |
| 21 Dec 2023 | 1.1000 | 1.2500 | 1.1000 | 1.1900 | 1.1900 | 46,200 |
| 20 Dec 2023 | 1.4600 | 1.4800 | 0.9300 | 1.1050 | 1.1050 | 164,700 |
| 19 Dec 2023 | 1.3400 | 1.4710 | 1.3000 | 1.4300 | 1.4300 | 8,200 |
| 18 Dec 2023 | 1.5400 | 1.5400 | 1.3600 | 1.3700 | 1.3700 | 19,500 |
| *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.