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 )

7.895 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Aug 31, 2021 9.600 9.600 9.300 9.500 7,538 -0.19(-1.96%)
Aug 30, 2021 9.463 9.690 9.295 9.690 3,308 -0.00(-0.05%)
Aug 27, 2021 9.540 9.750 9.250 9.694 6,114 -0.06(-0.57%)
Aug 26, 2021 10.15 10.15 9.624 9.750 2,551 -0.40(-3.99%)
Aug 25, 2021 10.07 10.15 10.07 10.15 742 +0.29(+2.99%)
Aug 24, 2021 9.890 10.27 9.720 9.860 4,703 -0.01(-0.15%)
Aug 23, 2021 9.690 9.880 9.690 9.875 1,483 +0.20(+2.01%)
Aug 20, 2021 10.03 10.34 9.680 9.680 688 -0.57(-5.56%)
Aug 19, 2021 10.25 10.40 9.870 10.25 9,010 +0.38(+3.85%)
Aug 18, 2021 9.630 10.17 9.495 9.870 5,851 +0.11(+1.13%)
Aug 17, 2021 9.550 9.760 9.550 9.760 1,055 +0.07(+0.72%)
Aug 16, 2021 10.00 10.00 9.140 9.690 19,548 -0.23(-2.32%)
Aug 13, 2021 10.32 10.32 9.920 9.920 1,376 -0.56(-5.34%)
Aug 12, 2021 10.04 10.48 9.680 10.48 5,032 +0.30(+2.95%)
Aug 11, 2021 10.40 10.70 10.10 10.18 2,912 -0.48(-4.50%)
Aug 10, 2021 10.84 11.18 9.530 10.66 27,022 -0.38(-3.42%)
Aug 09, 2021 11.18 11.55 10.81 11.04 6,479 -0.33(-2.93%)
Aug 06, 2021 11.30 11.46 10.98 11.37 4,152 +0.09(+0.80%)
Aug 05, 2021 10.86 11.57 10.38 11.28 24,773 +0.13(+1.17%)
Aug 04, 2021 9.810 11.33 9.155 11.15 71,308 +0.97(+9.53%)
Aug 03, 2021 9.450 10.41 9.032 10.18 40,869 +0.41(+4.20%)
Aug 02, 2021 9.650 9.893 9.453 9.770 20,573 -0.02(-0.15%)
Jul 30, 2021 9.700 9.906 9.650 9.785 11,140 -0.20(-1.95%)
Jul 29, 2021 9.740 10.01 9.650 9.980 30,593 -0.17(-1.67%)
Jul 28, 2021 9.650 10.41 9.650 10.15 40,834 +0.40(+4.10%)
Jul 27, 2021 11.25 11.27 9.200 9.750 118,039 -1.54(-13.64%)
Jul 26, 2021 9.410 15.79 9.350 11.29 725,826 +2.10(+22.85%)
Jul 23, 2021 10.30 12.54 9.010 9.190 149,239 -2.98(-24.49%)
Jul 22, 2021 13.77 24.41 10.15 12.17 924,383 -0.78(-6.02%)
Jul 21, 2021 9.760 14.22 9.760 12.95 319,346 +3.42(+35.89%)
Jul 20, 2021 9.310 9.530 8.534 9.530 4,591 -0.37(-3.74%)
Jul 19, 2021 9.900 9.900 9.720 9.900 587 +0.19(+1.92%)
Jul 16, 2021 9.990 9.990 9.710 9.714 1,248 -0.20(-1.98%)
Jul 15, 2021 9.910 9.910 9.910 9.910 512 -0.20(-2.03%)
Jul 14, 2021 10.30 10.53 10.12 10.12 787 -0.36(-3.46%)
Jul 13, 2021 10.39 10.75 10.39 10.48 5,241 -0.13(-1.26%)
Jul 12, 2021 10.69 10.69 10.40 10.61 2,658 +0.00(+0.01%)
Jul 09, 2021 10.89 10.89 10.61 10.61 1,020 +0.46(+4.53%)
Jul 08, 2021 10.15 10.15 10.15 10.15 310 -0.85(-7.73%)
Jul 07, 2021 12.00 12.00 11.00 11.00 397 +0.00(+0.00%)
Jul 06, 2021 10.93 11.00 10.93 11.00 367 +0.50(+4.76%)
Jul 02, 2021 10.50 10.50 10.50 10.50 374 +0.28(+2.74%)
Jul 01, 2021 11.01 11.01 10.22 10.22 432 -1.30(-11.28%)
Jun 30, 2021 11.52 11.52 10.85 11.52 1,350 +0.21(+1.90%)
Jun 29, 2021 11.39 11.39 11.31 11.31 865 -0.07(-0.65%)
Jun 25, 2021 11.38 11.38 11.38 56 -0.13(-1.13%)
Jun 24, 2021 11.80 11.80 11.51 11.51 488 +0.01(+0.09%)
Jun 23, 2021 11.00 11.50 11.00 11.50 398 +0.40(+3.60%)
Jun 22, 2021 11.10 11.10 11.10 11.10 306 +0.00(+0.00%)
Jun 18, 2021 11.10 11.10 11.10 24 -0.30(-2.63%)
Jun 16, 2021 11.40 11.40 11.40 12 -0.50(-4.23%)
Jun 14, 2021 11.90 11.90 11.90 23 +0.21(+1.83%)
Jun 11, 2021 11.68 11.69 11.15 11.69 1,010 +0.44(+3.91%)
Jun 10, 2021 11.25 11.25 11.25 11.25 347 +0.15(+1.35%)
Jun 09, 2021 11.10 11.10 11.10 11.10 233 +0.00(+0.00%)
Jun 08, 2021 10.91 11.10 10.91 11.10 564 -0.55(-4.72%)
Jun 07, 2021 11.65 11.65 11.65 11.65 197 +0.58(+5.24%)
Jun 02, 2021 11.07 11.07 11.07 180 +0.02(+0.14%)
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.