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 )

7.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 6.010 6.030 5.510 5.960 35,008 -0.26(-4.18%)
Dec 29, 2022 5.920 6.567 5.805 6.220 111,696 +0.32(+5.42%)
Dec 28, 2022 5.600 6.320 5.350 5.900 132,584 +0.04(+0.68%)
Dec 27, 2022 5.600 6.260 5.450 5.860 141,864 +0.56(+10.57%)
Dec 23, 2022 5.140 5.410 4.950 5.300 39,430 +0.28(+5.58%)
Dec 22, 2022 5.050 5.290 4.815 5.020 33,197 +0.22(+4.58%)
Dec 21, 2022 4.700 5.013 4.400 4.800 12,605 +0.02(+0.51%)
Dec 20, 2022 4.150 4.870 4.150 4.776 26,333 +0.49(+11.32%)
Dec 19, 2022 5.510 5.770 4.240 4.290 102,970 -1.40(-24.60%)
Dec 16, 2022 5.260 5.830 5.260 5.690 90,039 +0.34(+6.36%)
Dec 15, 2022 5.410 5.480 5.070 5.350 77,089 -0.25(-4.46%)
Dec 14, 2022 6.050 6.680 5.300 5.600 178,979 -0.03(-0.53%)
Dec 13, 2022 5.750 5.869 5.095 5.630 132,517 +0.11(+1.99%)
Dec 12, 2022 4.960 5.980 4.960 5.520 307,804 +0.83(+17.62%)
Dec 09, 2022 4.330 5.900 4.150 4.693 341,003 +0.53(+12.81%)
Dec 08, 2022 4.120 4.440 3.860 4.160 147,994 +0.23(+5.85%)
Dec 07, 2022 5.000 5.690 3.580 3.930 205,773 -0.36(-8.39%)
Dec 06, 2022 3.670 4.580 3.650 4.290 602,330 +1.00(+30.44%)
Dec 05, 2022 2.800 3.370 2.730 3.289 29,712 +0.65(+24.82%)
Dec 02, 2022 2.700 2.700 2.430 2.635 4,686 -0.07(-2.41%)
Dec 01, 2022 2.480 2.700 2.370 2.700 9,675 +0.34(+14.41%)
Nov 30, 2022 2.230 2.500 2.230 2.360 4,117 +0.02(+0.77%)
Nov 29, 2022 2.300 2.350 2.060 2.342 7,110 +0.04(+1.83%)
Nov 28, 2022 2.300 2.833 2.200 2.300 20,562 +0.27(+13.30%)
Nov 25, 2022 2.050 2.141 1.985 2.030 13,069 +0.01(+0.69%)
Nov 23, 2022 1.900 2.016 1.900 2.016 1,812 -0.03(-1.66%)
Nov 21, 2022 2.050 54 -0.03(-1.44%)
Nov 18, 2022 2.080 2.080 2.080 2.080 705 +0.01(+0.66%)
Nov 17, 2022 2.040 2.066 2.040 2.066 291 -0.02(-1.13%)
Nov 16, 2022 2.170 2.218 2.070 2.090 4,446 -0.20(-8.73%)
Nov 15, 2022 2.290 2.450 2.290 2.290 9,923 +0.05(+2.15%)
Nov 14, 2022 2.210 2.242 2.100 2.242 2,899 +0.07(+3.31%)
Nov 11, 2022 2.260 2.270 2.154 2.170 4,658 -0.03(-1.42%)
Nov 10, 2022 2.201 2.201 2.201 2.201 1,060 +0.20(+9.99%)
Nov 09, 2022 2.250 2.250 2.001 2.001 4,271 -0.18(-8.20%)
Nov 08, 2022 2.160 2.243 2.160 2.180 2,658 +0.22(+11.22%)
Nov 07, 2022 2.130 2.130 1.880 1.960 7,101 -0.11(-5.31%)
Nov 04, 2022 1.980 2.110 1.980 2.070 5,968 +0.14(+7.25%)
Nov 03, 2022 2.020 2.020 1.930 1.930 383 -0.24(-11.04%)
Nov 02, 2022 2.030 2.170 2.000 2.170 3,642 +0.10(+4.81%)
Nov 01, 2022 2.110 2.198 2.070 2.070 5,246 +0.07(+3.50%)
Oct 31, 2022 1.950 2.075 1.910 2.000 4,132 -0.15(-6.79%)
Oct 28, 2022 2.000 2.146 2.000 2.146 1,080 +0.15(+7.28%)
Oct 27, 2022 2.060 2.060 1.750 2.000 18,609 -0.10(-4.76%)
Oct 26, 2022 2.100 2.100 2.100 2.100 413 -0.01(-0.47%)
Oct 25, 2022 2.160 2.160 2.110 2.110 3,232 +0.05(+2.43%)
Oct 24, 2022 2.040 2.180 2.040 2.060 3,751 -0.15(-6.79%)
Oct 21, 2022 2.210 2.240 2.140 2.210 1,134 -0.13(-5.56%)
Oct 20, 2022 2.120 2.340 2.120 2.340 983 +0.17(+7.59%)
Oct 19, 2022 2.200 2.342 2.170 2.175 3,253 -0.03(-1.14%)
Oct 18, 2022 2.250 2.320 2.200 2.200 2,749 +0.00(+0.00%)
Oct 17, 2022 2.330 2.330 2.200 2.200 3,747 -0.03(-1.35%)
Oct 14, 2022 2.190 2.290 2.190 2.230 2,096 -0.03(-1.33%)
Oct 13, 2022 2.240 2.260 2.155 2.260 3,719 -0.09(-3.83%)
Oct 12, 2022 2.260 2.380 2.190 2.350 2,945 +0.03(+1.21%)
Oct 11, 2022 2.230 2.430 2.190 2.322 12,841 +0.15(+7.00%)
Oct 10, 2022 2.350 2.350 2.170 2.170 4,509 -0.21(-8.82%)
Oct 07, 2022 2.230 2.380 2.200 2.380 10,915 +0.08(+3.66%)
Oct 06, 2022 2.290 2.430 2.270 2.296 5,492 -0.10(-4.33%)
Oct 05, 2022 2.320 2.400 2.230 2.400 6,906 -0.02(-0.83%)
Oct 04, 2022 2.170 2.500 2.163 2.420 11,209 +0.25(+11.46%)
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.