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 (%)
Jan 31, 2022 5.650 5.650 133 +0.00(+0.00%)
Jan 28, 2022 5.650 5.680 5.650 5.650 802 -0.06(-1.05%)
Jan 27, 2022 5.880 5.880 5.650 5.710 863 -0.18(-3.06%)
Jan 26, 2022 6.450 6.450 5.650 5.890 4,665 -0.59(-9.10%)
Jan 24, 2022 6.480 305 +0.32(+5.19%)
Jan 21, 2022 6.070 6.515 5.878 6.160 6,263 +0.28(+4.76%)
Jan 20, 2022 6.020 6.020 5.880 5.880 648 +0.00(+0.00%)
Jan 19, 2022 5.700 6.140 5.700 5.880 1,373 -0.19(-3.13%)
Jan 18, 2022 6.280 6.420 6.070 6.070 3,431 -0.03(-0.49%)
Jan 14, 2022 6.100 0 +0.37(+6.46%)
Jan 13, 2022 5.660 5.730 5.660 5.730 1,248 +0.05(+0.88%)
Jan 12, 2022 5.890 6.000 5.650 5.680 992 -0.19(-3.24%)
Jan 11, 2022 5.690 5.870 5.650 5.870 4,396 -0.03(-0.51%)
Jan 10, 2022 5.660 5.900 5.660 5.900 1,264 +0.03(+0.51%)
Jan 07, 2022 5.860 5.870 5.680 5.870 2,677 -0.01(-0.17%)
Jan 06, 2022 5.880 5.880 5.880 5.880 341 -0.15(-2.49%)
Jan 05, 2022 5.990 6.050 5.750 6.030 2,008 +0.10(+1.69%)
Jan 04, 2022 5.690 5.940 5.660 5.930 1,429 +0.20(+3.52%)
Jan 03, 2022 5.310 5.887 5.310 5.728 9,882 +0.40(+7.47%)
Dec 31, 2021 6.050 6.050 5.125 5.330 6,154 -0.62(-10.42%)
Dec 30, 2021 6.240 6.240 5.810 5.950 7,374 +0.11(+1.88%)
Dec 29, 2021 5.340 5.880 5.301 5.840 2,249 +0.49(+9.16%)
Dec 28, 2021 5.550 5.560 5.300 5.350 5,950 -0.23(-4.12%)
Dec 27, 2021 5.550 5.800 5.550 5.580 2,130 +0.00(+0.00%)
Dec 23, 2021 5.550 5.800 5.550 5.580 4,995 -0.07(-1.24%)
Dec 22, 2021 5.950 6.000 5.490 5.650 6,035 -0.15(-2.59%)
Dec 21, 2021 5.780 5.910 5.780 5.800 2,471 +0.30(+5.45%)
Dec 20, 2021 5.600 5.600 5.390 5.500 1,860 +0.01(+0.18%)
Dec 17, 2021 5.400 5.490 5.232 5.490 2,827 -0.39(-6.63%)
Dec 16, 2021 6.010 6.010 5.760 5.880 2,220 +0.43(+7.89%)
Dec 15, 2021 5.450 5.450 5.450 5.450 801 +0.01(+0.19%)
Dec 14, 2021 5.270 5.440 5.270 5.440 503 +0.20(+3.81%)
Dec 13, 2021 5.580 5.680 5.240 5.240 3,197 -0.23(-4.20%)
Dec 10, 2021 6.100 6.100 5.470 5.470 5,163 -0.53(-8.83%)
Dec 09, 2021 6.238 6.238 6.000 6.000 1,397 -0.10(-1.65%)
Dec 08, 2021 6.125 6.233 6.075 6.101 3,324 +0.10(+1.68%)
Dec 07, 2021 6.610 6.770 6.000 6.000 1,877 -0.56(-8.54%)
Dec 06, 2021 6.370 6.560 6.311 6.560 575 +0.13(+2.02%)
Dec 03, 2021 7.100 7.157 6.430 6.430 1,245 -0.68(-9.56%)
Dec 01, 2021 7.110 7.110 7.110 112 +0.23(+3.34%)
Nov 30, 2021 6.660 6.880 6.660 6.880 543 -0.04(-0.52%)
Nov 29, 2021 6.700 6.916 6.700 6.916 512 +0.33(+4.95%)
Nov 26, 2021 6.660 6.660 6.590 6.590 1,213 +0.13(+2.01%)
Nov 24, 2021 6.970 7.290 6.440 6.460 1,186 -0.84(-11.51%)
Nov 23, 2021 7.320 7.320 7.110 7.300 1,650 +0.03(+0.41%)
Nov 22, 2021 7.060 7.270 7.060 7.270 1,325 +0.21(+2.97%)
Nov 19, 2021 6.650 7.060 6.520 7.060 3,242 +0.46(+6.97%)
Nov 18, 2021 6.480 6.670 6.600 6.600 2,334 +0.08(+1.23%)
Nov 17, 2021 6.810 6.937 6.510 6.520 4,533 -0.21(-3.12%)
Nov 16, 2021 6.340 6.730 6.340 6.730 2,411 +0.04(+0.60%)
Nov 15, 2021 6.260 7.160 6.260 6.690 7,189 +0.38(+6.02%)
Nov 12, 2021 6.900 6.900 6.310 6.310 3,369 -0.64(-9.21%)
Nov 11, 2021 7.150 7.150 6.720 6.950 2,904 -0.01(-0.14%)
Nov 10, 2021 7.110 6.960 9,969 -0.04(-0.57%)
Nov 09, 2021 8.250 8.250 5.560 7.000 68,089 -1.27(-15.36%)
Nov 08, 2021 8.060 8.270 7.900 8.270 9,451 +0.03(+0.36%)
Nov 04, 2021 8.240 8.240 8.240 285 -0.05(-0.60%)
Nov 03, 2021 8.040 8.290 8.040 8.290 4,435 +0.21(+2.60%)
Nov 02, 2021 8.500 8.700 8.040 8.080 4,200 -0.73(-8.29%)
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.