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 (%)
May 31, 2022 2.130 4.810 2.130 3.210 2,294,763 +0.97(+43.26%)
May 27, 2022 2.190 2.290 2.040 2.241 13,820 +0.07(+3.26%)
May 26, 2022 2.210 2.210 2.110 2.170 1,715 +0.13(+6.37%)
May 25, 2022 1.960 2.050 1.960 2.040 5,700 -0.01(-0.49%)
May 24, 2022 2.193 2.277 1.830 2.050 14,215 -0.27(-11.64%)
May 23, 2022 2.210 2.320 2.010 2.320 3,923 +0.22(+10.47%)
May 20, 2022 2.390 2.390 2.100 2.100 7,551 -0.08(-3.67%)
May 19, 2022 2.330 2.404 2.107 2.180 5,023 -0.03(-1.36%)
May 18, 2022 2.240 2.450 1.930 2.210 28,561 -0.17(-7.14%)
May 17, 2022 2.360 2.380 2.100 2.380 21,636 +0.06(+2.59%)
May 16, 2022 2.440 2.484 2.190 2.320 12,561 -0.14(-5.69%)
May 13, 2022 2.290 2.620 2.200 2.460 20,743 +0.10(+4.24%)
May 12, 2022 2.000 2.461 1.690 2.360 52,966 -0.16(-6.43%)
May 11, 2022 2.650 2.740 2.228 2.522 17,062 -0.38(-13.03%)
May 10, 2022 2.620 3.301 2.090 2.900 29,478 +0.27(+10.27%)
May 09, 2022 2.630 2.730 2.600 2.630 7,841 +0.02(+0.77%)
May 06, 2022 3.010 3.010 2.610 2.610 8,603 -0.55(-17.41%)
May 05, 2022 2.900 3.200 2.700 3.160 19,736 -0.08(-2.47%)
May 04, 2022 3.500 3.739 2.810 3.240 33,815 -0.27(-7.69%)
May 03, 2022 4.120 4.120 3.400 3.510 14,265 -0.26(-6.89%)
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.