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 )

6.170 -0.830 (-11.86%)
Official Closing Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Mar 31, 2023 6.310 6.657 6.310 6.657 456 -0.04(-0.65%)
Mar 30, 2023 6.550 6.700 6.530 6.700 9,245 +0.11(+1.59%)
Mar 29, 2023 6.651 6.651 6.431 6.595 1,005 -0.11(-1.57%)
Mar 28, 2023 6.470 6.700 6.470 6.700 4,433 +0.33(+5.19%)
Mar 27, 2023 6.085 6.410 6.085 6.369 1,156 +0.18(+2.89%)
Mar 24, 2023 5.970 6.276 5.640 6.190 9,274 -0.12(-1.90%)
Mar 23, 2023 6.300 6.680 5.920 6.310 3,605 +0.01(+0.16%)
Mar 22, 2023 6.310 6.680 6.300 6.300 2,026 -0.05(-0.79%)
Mar 21, 2023 6.240 6.350 6.100 6.350 1,126 +0.10(+1.60%)
Mar 20, 2023 6.410 6.410 5.960 6.250 11,817 -0.23(-3.55%)
Mar 17, 2023 6.270 6.500 6.270 6.480 9,222 +0.20(+3.18%)
Mar 16, 2023 6.450 6.450 6.260 6.280 2,377 -0.19(-2.94%)
Mar 15, 2023 6.630 6.630 6.310 6.470 11,179 -0.22(-3.29%)
Mar 14, 2023 6.860 6.930 6.420 6.690 6,805 -0.42(-5.91%)
Mar 13, 2023 7.300 7.300 6.800 7.110 10,776 -0.39(-5.20%)
Mar 10, 2023 7.560 7.560 7.290 7.500 25,792 +0.10(+1.39%)
Mar 09, 2023 7.620 7.700 7.370 7.397 8,939 -0.20(-2.67%)
Mar 08, 2023 7.610 7.610 7.510 7.600 3,117 -0.02(-0.26%)
Mar 07, 2023 7.500 7.790 7.400 7.620 25,601 -0.13(-1.68%)
Mar 06, 2023 7.740 7.820 7.345 7.750 39,396 +0.00(+0.00%)
Mar 03, 2023 7.340 7.880 7.340 7.750 22,136 +0.40(+5.44%)
Mar 02, 2023 7.980 7.980 7.255 7.350 15,730 -0.45(-5.77%)
Mar 01, 2023 6.970 7.800 6.200 7.800 73,766 +0.80(+11.43%)
Feb 28, 2023 6.050 7.000 6.030 7.000 38,323 +0.81(+13.09%)
Feb 27, 2023 6.250 6.270 5.960 6.190 24,259 +0.39(+6.72%)
Feb 24, 2023 6.180 6.490 5.680 5.800 37,610 -0.69(-10.63%)
Feb 23, 2023 6.570 6.670 6.200 6.490 29,914 -0.22(-3.28%)
Feb 22, 2023 6.570 6.974 6.570 6.710 16,670 -0.08(-1.14%)
Feb 21, 2023 6.850 6.950 6.540 6.788 14,636 +0.11(+1.61%)
Feb 17, 2023 6.670 6.900 6.620 6.680 8,308 -0.27(-3.82%)
Feb 16, 2023 6.920 7.320 6.710 6.945 27,129 -0.14(-2.05%)
Feb 15, 2023 7.230 7.364 6.920 7.090 19,166 -0.16(-2.21%)
Feb 14, 2023 6.900 7.408 6.810 7.250 20,969 +0.09(+1.26%)
Feb 13, 2023 7.360 8.320 6.800 7.160 48,167 -0.20(-2.72%)
Feb 10, 2023 6.930 7.570 6.910 7.360 53,788 +0.56(+8.24%)
Feb 09, 2023 7.490 7.490 6.700 6.800 40,348 -0.37(-5.09%)
Feb 08, 2023 7.180 7.477 6.950 7.165 8,476 -0.18(-2.45%)
Feb 07, 2023 7.070 7.450 7.070 7.345 24,427 +0.29(+4.04%)
Feb 06, 2023 6.740 7.206 6.700 7.060 18,328 +0.46(+6.95%)
Feb 03, 2023 6.900 7.540 6.601 6.601 13,038 -0.46(-6.50%)
Feb 02, 2023 7.380 7.400 6.700 7.060 54,748 -0.14(-1.94%)
Feb 01, 2023 6.980 7.620 6.960 7.200 52,509 +0.33(+4.80%)
Jan 31, 2023 7.270 7.270 6.870 6.870 32,891 -0.13(-1.86%)
Jan 30, 2023 7.400 7.400 6.670 7.000 16,193 -0.67(-8.74%)
Jan 27, 2023 7.370 7.840 7.210 7.670 17,750 +0.29(+3.93%)
Jan 26, 2023 6.460 7.430 6.460 7.380 96,479 +0.83(+12.67%)
Jan 25, 2023 6.690 6.988 6.066 6.550 47,649 -0.17(-2.53%)
Jan 24, 2023 7.000 7.004 6.600 6.720 62,508 -0.32(-4.55%)
Jan 23, 2023 7.080 7.090 6.900 7.040 8,907 +0.12(+1.73%)
Jan 20, 2023 7.200 7.450 6.750 6.920 38,262 -0.13(-1.84%)
Jan 19, 2023 6.700 7.130 6.700 7.050 26,626 +0.30(+4.44%)
Jan 18, 2023 6.870 7.280 6.500 6.750 62,243 -0.11(-1.60%)
Jan 17, 2023 7.270 7.700 6.780 6.860 111,771 -0.59(-7.92%)
Jan 13, 2023 7.750 7.940 6.925 7.450 58,378 -0.30(-3.87%)
Jan 12, 2023 6.910 7.850 6.890 7.750 81,049 +0.86(+12.48%)
Jan 11, 2023 7.750 8.120 6.000 6.890 159,023 -1.05(-13.22%)
Jan 10, 2023 8.510 8.770 7.620 7.940 68,485 -0.36(-4.34%)
Jan 09, 2023 7.830 8.800 7.800 8.300 109,274 +0.76(+10.08%)
Jan 06, 2023 6.620 7.870 6.560 7.540 88,975 +0.74(+10.88%)
Jan 05, 2023 6.720 6.980 6.440 6.800 38,665 +0.15(+2.26%)
Jan 04, 2023 6.520 6.950 6.020 6.650 82,037 +0.14(+2.15%)
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.