Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Studio City Intl Holdings Ltd ADR (NY: MSC )

7.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.900 5.000 4.500 5.000 10,208 +0.22(+4.60%)
Oct 30, 2023 4.890 4.980 4.710 4.780 4,205 -0.12(-2.45%)
Oct 27, 2023 4.950 4.950 4.610 4.900 1,296 -0.16(-3.16%)
Oct 26, 2023 5.150 5.200 4.630 5.060 35,185 -0.44(-8.00%)
Oct 25, 2023 5.230 5.500 5.000 5.500 6,871 +0.01(+0.18%)
Oct 24, 2023 5.340 5.620 5.170 5.490 3,457 +0.00(+0.00%)
Oct 23, 2023 5.240 5.590 5.236 5.490 1,997 -0.05(-0.99%)
Oct 20, 2023 5.682 5.682 5.360 5.545 1,224 +0.21(+3.84%)
Oct 19, 2023 5.660 5.660 5.250 5.340 7,038 +0.04(+0.75%)
Oct 18, 2023 5.300 5.660 5.196 5.300 9,473 -0.15(-2.66%)
Oct 17, 2023 5.000 5.546 5.000 5.445 4,869 +0.03(+0.46%)
Oct 16, 2023 5.410 5.770 5.320 5.420 4,608 +0.00(+0.00%)
Oct 13, 2023 5.420 5.790 5.240 5.420 9,211 -0.01(-0.18%)
Oct 12, 2023 5.340 5.690 5.280 5.430 3,929 -0.35(-5.97%)
Oct 11, 2023 5.330 5.775 5.330 5.775 4,240 +0.28(+5.00%)
Oct 10, 2023 5.260 5.650 5.260 5.500 9,500 +0.18(+3.38%)
Oct 09, 2023 5.320 5.320 5.320 5.320 943 +0.00(+0.00%)
Oct 06, 2023 4.830 5.320 4.440 5.320 14,441 +0.67(+14.41%)
Oct 05, 2023 4.700 4.770 4.610 4.650 3,846 +0.41(+9.67%)
Oct 04, 2023 4.810 5.290 4.220 4.240 14,021 -0.60(-12.40%)
Oct 03, 2023 6.000 6.000 4.840 4.840 13,800 -0.67(-12.16%)
Oct 02, 2023 5.500 5.890 5.500 5.510 18,347 +0.48(+9.54%)
Sep 29, 2023 4.800 5.090 4.800 5.030 2,468 +0.23(+4.79%)
Sep 28, 2023 4.800 5.100 4.800 4.800 1,539 +0.00(+0.00%)
Sep 27, 2023 4.970 4.970 4.800 4.800 1,377 -0.17(-3.42%)
Sep 26, 2023 5.000 5.200 4.960 4.970 2,311 -0.03(-0.60%)
Sep 25, 2023 5.150 5.000 5.000 5.000 2,029 -0.20(-3.85%)
Sep 22, 2023 5.400 5.550 5.050 5.200 25,154 -0.32(-5.80%)
Sep 21, 2023 5.900 5.913 5.520 5.520 615 -0.83(-13.07%)
Sep 20, 2023 6.500 6.500 6.350 6.350 453 -0.28(-4.22%)
Sep 18, 2023 6.630 16 +0.18(+2.79%)
Sep 15, 2023 6.980 6.980 6.450 6.450 2,115 -0.21(-3.15%)
Sep 13, 2023 6.660 384 -0.27(-3.87%)
Sep 12, 2023 6.780 7.120 6.700 6.928 1,778 -0.27(-3.79%)
Sep 11, 2023 7.550 7.550 6.730 7.201 3,032 +0.05(+0.71%)
Sep 08, 2023 7.100 7.190 6.755 7.150 2,120 +0.04(+0.56%)
Sep 07, 2023 6.700 7.320 6.690 7.110 12,360 +0.37(+5.48%)
Sep 05, 2023 6.740 314 -0.21(-3.01%)
Sep 01, 2023 6.980 7.006 6.480 6.950 6,166 -0.04(-0.57%)
Aug 31, 2023 7.100 7.200 6.990 6.990 1,339 -0.09(-1.27%)
Aug 30, 2023 6.517 7.170 6.517 7.080 4,432 +0.14(+2.02%)
Aug 29, 2023 6.260 7.040 6.263 6.940 8,181 +0.04(+0.58%)
Aug 28, 2023 7.090 7.150 6.725 6.900 3,113 -0.13(-1.85%)
Aug 25, 2023 6.960 7.180 6.960 7.030 2,066 -0.02(-0.28%)
Aug 24, 2023 6.900 7.200 6.900 7.050 4,874 +0.10(+1.44%)
Aug 23, 2023 6.490 6.965 6.490 6.950 13,287 +0.38(+5.74%)
Aug 22, 2023 6.291 6.880 6.290 6.573 14,657 -0.05(-0.71%)
Aug 21, 2023 6.532 6.620 6.271 6.620 1,495 -0.05(-0.75%)
Aug 17, 2023 6.670 303 +0.05(+0.76%)
Aug 16, 2023 6.500 6.641 6.215 6.620 12,630 -0.13(-1.93%)
Aug 15, 2023 6.770 6.910 6.700 6.750 12,446 -0.14(-2.03%)
Aug 14, 2023 6.810 6.890 6.350 6.890 4,806 +0.19(+2.84%)
Aug 11, 2023 6.750 6.750 6.700 6.700 802 -0.18(-2.69%)
Aug 10, 2023 6.630 6.885 6.625 6.885 3,797 +0.07(+1.03%)
Aug 09, 2023 6.640 6.815 6.640 6.815 1,980 +0.33(+5.01%)
Aug 08, 2023 6.410 6.750 6.460 6.490 20,314 -0.27(-3.99%)
Aug 07, 2023 6.980 7.150 6.760 6.760 3,147 -0.11(-1.60%)
Aug 04, 2023 7.020 7.020 6.750 6.870 5,257 -0.27(-3.78%)
Aug 03, 2023 6.880 7.140 6.490 7.140 4,393 +0.15(+2.15%)
Aug 02, 2023 7.030 7.030 6.850 6.990 1,756 -0.00(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.