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 (%)
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 +0.04(+0.72%)
Jun 14, 2023 6.240 6.600 5.870 5.977 5,194 -0.31(-4.90%)
Jun 13, 2023 6.375 6.375 6.285 6.285 1,094 +0.02(+0.39%)
Jun 12, 2023 6.345 6.360 6.046 6.260 3,421 -0.04(-0.63%)
Jun 09, 2023 6.020 6.380 6.020 6.300 4,264 -0.03(-0.47%)
Jun 08, 2023 6.170 6.370 6.170 6.330 2,225 -0.13(-1.95%)
Jun 07, 2023 6.350 6.456 6.140 6.456 7,149 +0.06(+0.95%)
Jun 06, 2023 6.550 6.590 6.320 6.395 4,026 -0.24(-3.69%)
Jun 05, 2023 6.500 6.640 6.450 6.640 1,722 +0.10(+1.45%)
Jun 02, 2023 5.900 6.720 5.900 6.545 9,515 +0.43(+7.00%)
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.