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 31, 2021 6.050 6.050 5.125 5.330 6,154 -0.62(-10.42%)
Dec 30, 2021 6.240 6.240 5.810 5.950 7,374 +0.11(+1.88%)
Dec 29, 2021 5.340 5.880 5.301 5.840 2,249 +0.49(+9.16%)
Dec 28, 2021 5.550 5.560 5.300 5.350 5,950 -0.23(-4.12%)
Dec 27, 2021 5.550 5.800 5.550 5.580 2,130 +0.00(+0.00%)
Dec 23, 2021 5.550 5.800 5.550 5.580 4,995 -0.07(-1.24%)
Dec 22, 2021 5.950 6.000 5.490 5.650 6,035 -0.15(-2.59%)
Dec 21, 2021 5.780 5.910 5.780 5.800 2,471 +0.30(+5.45%)
Dec 20, 2021 5.600 5.600 5.390 5.500 1,860 +0.01(+0.18%)
Dec 17, 2021 5.400 5.490 5.232 5.490 2,827 -0.39(-6.63%)
Dec 16, 2021 6.010 6.010 5.760 5.880 2,220 +0.43(+7.89%)
Dec 15, 2021 5.450 5.450 5.450 5.450 801 +0.01(+0.19%)
Dec 14, 2021 5.270 5.440 5.270 5.440 503 +0.20(+3.81%)
Dec 13, 2021 5.580 5.680 5.240 5.240 3,197 -0.23(-4.20%)
Dec 10, 2021 6.100 6.100 5.470 5.470 5,163 -0.53(-8.83%)
Dec 09, 2021 6.238 6.238 6.000 6.000 1,397 -0.10(-1.65%)
Dec 08, 2021 6.125 6.233 6.075 6.101 3,324 +0.10(+1.68%)
Dec 07, 2021 6.610 6.770 6.000 6.000 1,877 -0.56(-8.54%)
Dec 06, 2021 6.370 6.560 6.311 6.560 575 +0.13(+2.02%)
Dec 03, 2021 7.100 7.157 6.430 6.430 1,245 -0.68(-9.56%)
Dec 01, 2021 7.110 7.110 7.110 112 +0.23(+3.34%)
Nov 30, 2021 6.660 6.880 6.660 6.880 543 -0.04(-0.52%)
Nov 29, 2021 6.700 6.916 6.700 6.916 512 +0.33(+4.95%)
Nov 26, 2021 6.660 6.660 6.590 6.590 1,213 +0.13(+2.01%)
Nov 24, 2021 6.970 7.290 6.440 6.460 1,186 -0.84(-11.51%)
Nov 23, 2021 7.320 7.320 7.110 7.300 1,650 +0.03(+0.41%)
Nov 22, 2021 7.060 7.270 7.060 7.270 1,325 +0.21(+2.97%)
Nov 19, 2021 6.650 7.060 6.520 7.060 3,242 +0.46(+6.97%)
Nov 18, 2021 6.480 6.670 6.600 6.600 2,334 +0.08(+1.23%)
Nov 17, 2021 6.810 6.937 6.510 6.520 4,533 -0.21(-3.12%)
Nov 16, 2021 6.340 6.730 6.340 6.730 2,411 +0.04(+0.60%)
Nov 15, 2021 6.260 7.160 6.260 6.690 7,189 +0.38(+6.02%)
Nov 12, 2021 6.900 6.900 6.310 6.310 3,369 -0.64(-9.21%)
Nov 11, 2021 7.150 7.150 6.720 6.950 2,904 -0.01(-0.14%)
Nov 10, 2021 7.110 6.960 9,969 -0.04(-0.57%)
Nov 09, 2021 8.250 8.250 5.560 7.000 68,089 -1.27(-15.36%)
Nov 08, 2021 8.060 8.270 7.900 8.270 9,451 +0.03(+0.36%)
Nov 04, 2021 8.240 8.240 8.240 285 -0.05(-0.60%)
Nov 03, 2021 8.040 8.290 8.040 8.290 4,435 +0.21(+2.60%)
Nov 02, 2021 8.500 8.700 8.040 8.080 4,200 -0.73(-8.29%)
Nov 01, 2021 8.130 8.810 8.010 8.810 19,676 +0.57(+6.96%)
Oct 29, 2021 8.236 8.236 8.236 8.236 371 -0.26(-3.10%)
Oct 28, 2021 8.285 8.500 8.285 8.500 960 +0.10(+1.20%)
Oct 27, 2021 8.240 8.399 8.399 8.399 849 -0.00(-0.01%)
Oct 26, 2021 8.400 8.400 1,241 -0.05(-0.59%)
Oct 25, 2021 8.490 8.490 8.450 8.450 715 +0.34(+4.13%)
Oct 22, 2021 8.115 8.115 8.115 8.115 1,008 -0.11(-1.28%)
Oct 21, 2021 8.220 8.220 8.220 8.220 208 -0.08(-0.96%)
Oct 20, 2021 8.300 8.300 8.300 8.300 207 -0.15(-1.78%)
Oct 19, 2021 8.410 8.500 8.411 8.450 1,848 -0.08(-0.91%)
Oct 18, 2021 8.650 8.851 8.528 8.528 1,542 +0.04(+0.45%)
Oct 15, 2021 8.250 8.490 8.250 8.490 901 +0.35(+4.30%)
Oct 14, 2021 8.260 8.260 8.050 8.140 2,406 +0.03(+0.37%)
Oct 13, 2021 8.110 8.350 8.053 8.110 1,201 -0.12(-1.46%)
Oct 12, 2021 8.150 8.230 8.150 8.230 630 -0.02(-0.24%)
Oct 11, 2021 8.250 8.250 8.250 8.250 565 -0.25(-2.94%)
Oct 08, 2021 8.630 8.722 8.500 8.500 1,282 -0.03(-0.32%)
Oct 07, 2021 8.170 8.675 8.170 8.527 2,919 +0.17(+2.06%)
Oct 06, 2021 8.910 8.910 8.355 8.355 674 -0.45(-5.06%)
Oct 05, 2021 8.930 8.932 8.800 8.800 637 +0.08(+0.92%)
Oct 04, 2021 9.460 9.460 8.720 8.720 3,756 +0.52(+6.34%)
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.