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 )

7.582 +0.141 (+1.90%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2024 7.750 7.750 7.436 7.440 3,496 -0.31(-4.00%)
Apr 29, 2024 7.000 7.750 7.000 7.750 10,882 +0.63(+8.92%)
Apr 26, 2024 7.000 7.295 7.000 7.115 933 +0.12(+1.64%)
Apr 25, 2024 7.000 7.541 7.000 7.000 2,930 -0.23(-3.18%)
Apr 23, 2024 7.230 207 -0.26(-3.46%)
Apr 22, 2024 7.300 7.490 7.300 7.489 609 -0.00(-0.01%)
Apr 19, 2024 7.610 7.610 7.117 7.490 31,441 +0.14(+1.89%)
Apr 18, 2024 7.000 7.351 7.000 7.351 73,122 -0.35(-4.54%)
Apr 17, 2024 7.690 7.700 7.151 7.700 1,540 +0.37(+5.05%)
Apr 16, 2024 8.720 8.720 7.330 7.330 5,555 -1.17(-13.76%)
Apr 12, 2024 8.500 170 -0.03(-0.35%)
Apr 11, 2024 8.530 8.530 8.200 8.530 1,165 -0.19(-2.18%)
Apr 10, 2024 8.870 8.870 8.376 8.720 2,950 +0.08(+0.88%)
Apr 09, 2024 8.200 8.720 7.990 8.644 2,355 +0.41(+5.03%)
Apr 08, 2024 7.130 8.230 7.130 8.230 3,129 +0.23(+2.88%)
Apr 05, 2024 7.420 8.000 7.420 8.000 2,229 +0.46(+6.13%)
Apr 04, 2024 7.990 8.000 7.538 7.538 2,617 -0.83(-9.94%)
Apr 03, 2024 9.110 9.110 8.010 8.370 7,062 -0.49(-5.53%)
Apr 02, 2024 7.000 8.860 6.870 8.860 9,699 +1.89(+27.12%)
Apr 01, 2024 7.000 7.000 6.632 6.970 3,047 +0.04(+0.58%)
Mar 28, 2024 6.930 6.930 6.550 6.930 764 +0.10(+1.48%)
Mar 27, 2024 6.750 6.980 6.730 6.829 5,543 +0.22(+3.31%)
Mar 26, 2024 6.720 6.883 6.502 6.610 890 -0.29(-4.20%)
Mar 25, 2024 6.900 6.900 6.900 6.900 3,862 +0.07(+0.96%)
Mar 22, 2024 6.500 6.990 6.500 6.835 5,479 +0.33(+5.15%)
Mar 21, 2024 6.680 6.680 6.500 6.500 921 -0.40(-5.80%)
Mar 20, 2024 6.890 6.930 6.890 6.900 1,946 +0.35(+5.34%)
Mar 19, 2024 6.950 6.950 6.550 6.550 995 -0.39(-5.59%)
Mar 18, 2024 6.500 7.000 6.500 6.938 984 +0.44(+6.74%)
Mar 15, 2024 6.500 6.500 6.500 6.500 2,006 -0.00(-0.00%)
Mar 14, 2024 6.500 6.500 6.500 6.500 610 -0.25(-3.69%)
Mar 13, 2024 6.606 6.749 6.606 6.749 762 +0.05(+0.73%)
Mar 11, 2024 6.700 66 -0.05(-0.80%)
Mar 06, 2024 6.754 271 +0.00(+0.05%)
Mar 05, 2024 6.750 6.825 6.750 6.750 2,021 -0.00(-0.00%)
Mar 04, 2024 6.920 6.920 6.750 6.750 7,398 -0.00(-0.07%)
Mar 01, 2024 6.950 6.950 6.380 6.755 8,263 +0.00(+0.07%)
Feb 29, 2024 7.000 7.000 6.540 6.750 4,778 -0.17(-2.46%)
Feb 28, 2024 6.850 6.920 6.850 6.920 508 +0.14(+2.11%)
Feb 27, 2024 6.906 6.906 6.750 6.777 3,543 -0.10(-1.49%)
Feb 26, 2024 6.840 7.112 6.840 6.880 877 +0.13(+1.93%)
Feb 23, 2024 6.750 6.760 6.750 6.750 707 +0.00(+0.00%)
Feb 22, 2024 6.690 6.750 6.690 6.750 3,189 -0.00(-0.00%)
Feb 20, 2024 6.750 5 -0.24(-3.39%)
Feb 16, 2024 6.870 6.987 6.870 6.987 3,122 +0.12(+1.71%)
Feb 15, 2024 6.850 7.010 6.445 6.870 1,457 -0.23(-3.24%)
Feb 14, 2024 6.500 7.100 6.500 7.100 5,994 +0.65(+10.08%)
Feb 13, 2024 6.540 6.540 6.350 6.450 3,420 -0.30(-4.52%)
Feb 09, 2024 6.755 108 -0.25(-3.50%)
Feb 08, 2024 6.910 7.000 6.910 7.000 1,736 +0.00(+0.00%)
Feb 07, 2024 7.000 7.000 6.950 7.000 1,791 -0.10(-1.41%)
Feb 06, 2024 7.100 7.100 7.100 7.100 107 +0.01(+0.14%)
Feb 05, 2024 7.100 7.100 6.800 7.090 5,838 -0.01(-0.14%)
Feb 02, 2024 7.010 7.100 7.010 7.100 357 +0.19(+2.72%)
Feb 01, 2024 6.912 6.912 6.912 6.912 275 +0.22(+3.32%)
Jan 31, 2024 7.240 7.240 6.690 6.690 612 -0.40(-5.71%)
Jan 30, 2024 7.000 7.100 7.000 7.095 1,525 +0.21(+2.98%)
Jan 29, 2024 6.840 6.900 6.840 6.890 2,075 +0.38(+5.87%)
Jan 26, 2024 6.230 6.600 6.230 6.508 2,170 +0.05(+0.74%)
Jan 25, 2024 6.000 6.460 6.000 6.460 1,962 +0.46(+7.67%)
Jan 24, 2024 6.430 6.500 6.000 6.000 2,162 -0.25(-4.00%)
Jan 23, 2024 5.790 6.250 5.790 6.250 2,775 +0.19(+3.14%)
Jan 22, 2024 6.300 6.760 6.060 6.060 5,547 -0.34(-5.31%)
Jan 19, 2024 6.840 6.840 6.015 6.400 25,831 -0.52(-7.51%)
Jan 18, 2024 7.180 7.180 6.720 6.920 5,951 -0.29(-4.08%)
Jan 17, 2024 7.250 7.250 7.214 7.214 394 +0.06(+0.90%)
Jan 16, 2024 7.490 7.490 7.150 7.150 764 -0.43(-5.67%)
Jan 12, 2024 7.690 7.740 7.310 7.580 17,535 +0.48(+6.76%)
Jan 11, 2024 6.700 7.100 6.700 7.100 4,530 +0.35(+5.18%)
Jan 10, 2024 6.850 6.850 6.590 6.750 9,454 -0.15(-2.17%)
Jan 09, 2024 6.721 7.000 6.721 6.900 5,857 +0.15(+2.22%)
Jan 08, 2024 6.730 6.900 6.710 6.750 16,110 -0.08(-1.10%)
Jan 05, 2024 6.360 6.900 6.360 6.825 6,653 -0.17(-2.49%)
Jan 04, 2024 7.000 7.000 7.000 7.000 212 +0.00(+0.00%)
Jan 03, 2024 6.640 7.030 6.640 7.000 6,017 +0.17(+2.49%)
Jan 02, 2024 6.540 7.000 6.540 6.830 6,882 +0.35(+5.40%)
Dec 29, 2023 6.350 6.614 6.350 6.480 9,021 +0.02(+0.31%)
Dec 28, 2023 6.520 6.520 6.430 6.460 27,910 -0.01(-0.15%)
Dec 27, 2023 6.560 6.560 6.390 6.470 11,242 +0.01(+0.15%)
Dec 26, 2023 6.350 6.505 6.350 6.460 9,984 +0.11(+1.73%)
Dec 22, 2023 6.430 6.700 6.350 6.350 6,527 -0.16(-2.46%)
Dec 21, 2023 6.620 6.650 6.505 6.510 6,430 +0.10(+1.56%)
Dec 20, 2023 6.590 6.600 6.410 6.410 8,868 -0.09(-1.38%)
Dec 19, 2023 6.680 6.680 6.500 6.500 7,595 -0.02(-0.31%)
Dec 18, 2023 6.630 6.779 6.460 6.520 14,160 -0.16(-2.40%)
Dec 15, 2023 5.390 6.980 5.390 6.680 21,339 +1.29(+23.93%)
Dec 14, 2023 5.200 5.500 5.200 5.390 22,084 +0.20(+3.85%)
Dec 13, 2023 5.040 5.250 5.040 5.190 9,503 +0.07(+1.37%)
Dec 12, 2023 5.010 5.200 5.010 5.120 21,816 +0.01(+0.20%)
Dec 11, 2023 5.200 5.340 4.900 5.110 19,796 +0.07(+1.39%)
Dec 08, 2023 5.000 5.150 5.000 5.040 33,709 -0.03(-0.49%)
Dec 07, 2023 5.120 5.140 4.850 5.065 17,291 -0.05(-1.07%)
Dec 06, 2023 5.200 5.200 5.000 5.120 17,060 +0.00(+0.00%)
Dec 05, 2023 5.360 5.360 5.000 5.120 9,287 -0.08(-1.54%)
Dec 04, 2023 5.410 5.410 5.200 5.200 401 +0.00(+0.00%)
Dec 01, 2023 5.450 5.450 5.200 5.200 1,062 -0.14(-2.56%)
Nov 30, 2023 5.200 5.337 5.200 5.337 894 +0.04(+0.69%)
Nov 29, 2023 5.470 5.470 5.210 5.300 3,124 +0.09(+1.73%)
Nov 28, 2023 5.300 5.367 5.210 5.210 772 +0.13(+2.56%)
Nov 27, 2023 4.747 5.080 4.747 5.080 1,303 -0.17(-3.24%)
Nov 24, 2023 5.250 5.640 5.250 5.250 2,949 +0.34(+6.92%)
Nov 22, 2023 4.900 4.960 4.730 4.910 4,332 +0.39(+8.63%)
Nov 21, 2023 4.500 4.900 4.320 4.520 9,467 -0.35(-7.19%)
Nov 20, 2023 4.800 4.890 4.500 4.870 2,339 -0.03(-0.61%)
Nov 17, 2023 4.560 5.000 4.460 4.900 8,141 +0.11(+2.30%)
Nov 16, 2023 5.460 5.480 4.790 4.790 3,519 -0.67(-12.27%)
Nov 15, 2023 5.240 5.655 5.125 5.460 2,244 +0.19(+3.61%)
Nov 14, 2023 5.270 5.270 5.270 5.270 261 +0.02(+0.38%)
Nov 13, 2023 5.070 5.250 4.810 5.250 6,553 +0.00(+0.00%)
Nov 10, 2023 5.000 5.380 4.970 5.250 11,001 +0.22(+4.37%)
Nov 09, 2023 5.715 5.715 5.030 5.030 1,139 -0.21(-4.01%)
Nov 08, 2023 4.600 5.370 4.600 5.240 8,007 +0.57(+12.21%)
Nov 07, 2023 4.740 4.870 4.650 4.670 10,432 +0.07(+1.52%)
Nov 06, 2023 4.540 4.763 4.430 4.600 13,269 +0.23(+5.26%)
Nov 03, 2023 4.520 4.520 4.330 4.370 4,704 +0.04(+0.92%)
Nov 02, 2023 4.840 4.840 4.330 4.330 2,360 -0.22(-4.84%)
Nov 01, 2023 4.800 5.000 4.290 4.550 15,140 -0.45(-9.00%)
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%)
Aug 01, 2023 7.000 7.240 6.870 6.995 3,941 -0.10(-1.48%)
Jul 31, 2023 7.210 7.750 6.700 7.100 54,505 -0.11(-1.53%)
Jul 28, 2023 7.130 7.210 7.130 7.210 537 +0.19(+2.71%)
Jul 27, 2023 7.100 7.210 6.774 7.020 2,792 -0.19(-2.64%)
Jul 26, 2023 7.050 7.312 6.940 7.210 2,255 +0.05(+0.74%)
Jul 25, 2023 7.200 7.250 6.990 7.157 7,219 -0.07(-1.01%)
Jul 24, 2023 7.110 7.310 7.080 7.230 7,336 +0.01(+0.14%)
Jul 21, 2023 7.190 7.320 7.065 7.220 2,382 +0.02(+0.28%)
Jul 20, 2023 7.320 7.480 7.020 7.200 16,804 -0.13(-1.84%)
Jul 19, 2023 7.200 7.360 6.910 7.335 409,491 +0.20(+2.73%)
Jul 18, 2023 7.140 7.250 7.020 7.140 12,465 +0.05(+0.71%)
Jul 17, 2023 7.140 7.218 6.800 7.090 66,613 -0.05(-0.70%)
Jul 14, 2023 7.140 7.360 7.140 7.140 3,504 -0.04(-0.56%)
Jul 13, 2023 7.140 7.440 7.060 7.180 24,713 -0.02(-0.28%)
Jul 12, 2023 6.970 7.291 6.970 7.200 15,389 +0.30(+4.35%)
Jul 11, 2023 6.918 6.918 6.700 6.900 1,486 +0.33(+5.02%)
Jul 10, 2023 6.920 7.000 6.570 6.570 7,669 -0.42(-6.01%)
Jul 07, 2023 7.050 7.050 6.730 6.990 3,358 -0.01(-0.14%)
Jul 06, 2023 6.750 7.100 6.625 7.000 6,095 +0.22(+3.24%)
Jul 05, 2023 7.060 7.070 6.730 6.780 12,455 -0.37(-5.17%)
Jul 03, 2023 7.496 7.500 7.130 7.150 4,118 +0.21(+3.05%)
Jun 30, 2023 7.050 7.050 6.790 6.939 9,252 -0.05(-0.71%)
Jun 29, 2023 7.020 7.020 6.988 6.988 1,056 -0.01(-0.17%)
Jun 28, 2023 6.680 7.050 6.680 7.000 23,063 +0.30(+4.48%)
Jun 27, 2023 7.050 7.050 6.590 6.700 8,456 -0.29(-4.15%)
Jun 26, 2023 6.860 7.100 6.860 6.990 4,702 -0.06(-0.85%)
Jun 23, 2023 6.955 7.120 6.955 7.050 3,635 -0.06(-0.84%)
Jun 22, 2023 7.361 7.392 7.100 7.110 3,462 -0.01(-0.14%)
Jun 21, 2023 6.710 7.120 6.480 7.120 25,970 +0.46(+6.91%)
Jun 20, 2023 6.290 7.170 6.290 6.660 21,449 +0.22(+3.42%)
Jun 16, 2023 6.440 6.440 6.440 6.440 823 +0.42(+6.98%)
Jun 15, 2023 5.820 6.169 5.820 6.020 9,690 -0.03(-0.50%)
May 08, 2023 6.150 6.240 5.890 6.050 26,112 -0.11(-1.79%)
May 05, 2023 6.020 6.328 6.010 6.160 26,031 -0.09(-1.44%)
May 04, 2023 7.200 7.200 6.080 6.250 7,179 -0.60(-8.76%)
May 03, 2023 7.360 7.378 6.800 6.850 32,469 +0.05(+0.74%)
May 02, 2023 7.360 7.440 6.800 6.800 7,846 -0.52(-7.10%)
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.