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 )

7.820 -0.180 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2022 1.950 2.075 1.910 2.000 4,132 -0.15(-6.79%)
Oct 28, 2022 2.000 2.146 2.000 2.146 1,080 +0.15(+7.28%)
Oct 27, 2022 2.060 2.060 1.750 2.000 18,609 -0.10(-4.76%)
Oct 26, 2022 2.100 2.100 2.100 2.100 413 -0.01(-0.47%)
Oct 25, 2022 2.160 2.160 2.110 2.110 3,232 +0.05(+2.43%)
Oct 24, 2022 2.040 2.180 2.040 2.060 3,751 -0.15(-6.79%)
Oct 21, 2022 2.210 2.240 2.140 2.210 1,134 -0.13(-5.56%)
Oct 20, 2022 2.120 2.340 2.120 2.340 983 +0.17(+7.59%)
Oct 19, 2022 2.200 2.342 2.170 2.175 3,253 -0.03(-1.14%)
Oct 18, 2022 2.250 2.320 2.200 2.200 2,749 +0.00(+0.00%)
Oct 17, 2022 2.330 2.330 2.200 2.200 3,747 -0.03(-1.35%)
Oct 14, 2022 2.190 2.290 2.190 2.230 2,096 -0.03(-1.33%)
Oct 13, 2022 2.240 2.260 2.155 2.260 3,719 -0.09(-3.83%)
Oct 12, 2022 2.260 2.380 2.190 2.350 2,945 +0.03(+1.21%)
Oct 11, 2022 2.230 2.430 2.190 2.322 12,841 +0.15(+7.00%)
Oct 10, 2022 2.350 2.350 2.170 2.170 4,509 -0.21(-8.82%)
Oct 07, 2022 2.230 2.380 2.200 2.380 10,915 +0.08(+3.66%)
Oct 06, 2022 2.290 2.430 2.270 2.296 5,492 -0.10(-4.33%)
Oct 05, 2022 2.320 2.400 2.230 2.400 6,906 -0.02(-0.83%)
Oct 04, 2022 2.170 2.500 2.163 2.420 11,209 +0.25(+11.46%)
Oct 03, 2022 2.170 2.309 2.120 2.171 5,700 -0.02(-0.86%)
Sep 30, 2022 2.180 2.190 2.120 2.190 6,781 -0.05(-2.32%)
Sep 29, 2022 2.280 2.280 2.100 2.242 16,088 -0.16(-6.59%)
Sep 28, 2022 2.280 2.465 2.228 2.400 17,387 +0.04(+1.69%)
Sep 27, 2022 2.410 2.600 2.240 2.360 53,632 -0.09(-3.67%)
Sep 26, 2022 1.950 2.800 1.950 2.450 257,568 +0.66(+36.87%)
Sep 23, 2022 1.660 1.990 1.550 1.790 8,162 -0.16(-8.21%)
Sep 22, 2022 1.860 1.990 1.760 1.950 6,835 -0.02(-1.02%)
Sep 21, 2022 2.050 2.246 1.600 1.970 27,215 -0.08(-3.90%)
Sep 20, 2022 1.940 2.600 1.900 2.050 156,037 +0.01(+0.49%)
Sep 19, 2022 2.010 2.300 1.890 2.040 55,671 +0.24(+13.33%)
Sep 16, 2022 1.720 1.990 1.618 1.800 34,461 +0.26(+16.88%)
Sep 15, 2022 1.700 1.740 1.540 1.540 1,116 -0.08(-4.94%)
Sep 14, 2022 1.540 1.620 1.540 1.620 1,728 +0.00(+0.00%)
Sep 13, 2022 1.530 1.620 1.530 1.620 470 -0.08(-4.71%)
Sep 12, 2022 1.590 1.700 1.590 1.700 1,023 +0.07(+4.29%)
Sep 09, 2022 1.780 1.780 1.630 1.630 625 -0.06(-3.55%)
Sep 08, 2022 1.800 1.800 1.620 1.690 1,475 +0.05(+3.05%)
Sep 07, 2022 1.530 1.640 1.530 1.640 1,114 +0.04(+2.50%)
Sep 06, 2022 1.630 1.630 1.520 1.600 3,560 -0.02(-1.48%)
Sep 02, 2022 1.680 1.790 1.620 1.624 4,670 -0.06(-3.33%)
Sep 01, 2022 1.740 1.740 1.680 1.680 3,246 -0.06(-3.45%)
Aug 31, 2022 1.750 1.832 1.620 1.740 3,851 -0.07(-3.87%)
Aug 30, 2022 2.000 2.000 1.800 1.810 2,852 -0.07(-3.72%)
Aug 29, 2022 1.880 1.880 1.880 1.880 367 +0.05(+3.01%)
Aug 26, 2022 1.740 1.890 1.740 1.825 5,736 +0.06(+3.69%)
Aug 25, 2022 1.990 1.990 1.760 1.760 498 +0.07(+4.45%)
Aug 24, 2022 1.670 1.765 1.660 1.685 3,370 -0.01(-0.88%)
Aug 23, 2022 1.660 1.775 1.660 1.700 1,468 +0.03(+1.80%)
Aug 22, 2022 1.780 1.830 1.670 1.670 10,691 -0.08(-4.57%)
Aug 19, 2022 2.100 2.100 1.750 1.750 18,779 -0.17(-8.85%)
Aug 18, 2022 1.950 1.950 1.810 1.920 5,064 +0.13(+7.26%)
Aug 17, 2022 1.820 1.820 1.790 1.790 847 -0.03(-1.65%)
Aug 16, 2022 1.800 1.880 1.660 1.820 2,742 +0.09(+5.20%)
Aug 15, 2022 1.900 1.985 1.700 1.730 18,083 +0.04(+2.37%)
Aug 12, 2022 2.000 2.000 1.640 1.690 23,063 -0.31(-15.50%)
Aug 11, 2022 1.880 2.000 1.880 2.000 1,308 +0.10(+5.26%)
Aug 10, 2022 2.070 2.090 1.890 1.900 4,523 -0.05(-2.56%)
Aug 09, 2022 2.010 2.010 1.940 1.950 1,503 -0.06(-2.98%)
Aug 08, 2022 1.913 2.010 1.810 2.010 3,900 +0.10(+5.23%)
Aug 05, 2022 1.850 2.028 1.850 1.910 6,762 -0.06(-3.05%)
Aug 04, 2022 1.910 2.066 1.850 1.970 27,244 -0.17(-7.81%)
Aug 03, 2022 2.141 2.200 1.930 2.137 6,411 +0.07(+3.23%)
Aug 02, 2022 2.150 2.150 1.850 2.070 7,998 +0.06(+2.98%)
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.