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 )

7.351 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 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 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%)
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.