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 )

7.400 -0.500 (-6.33%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
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%)
Feb 01, 2024 6.912 6.912 6.912 6.912 275 +0.22(+3.32%)
Jan 31, 2024 7.240 7.240 6.690 6.690 612 -0.40(-5.71%)
Jan 30, 2024 7.000 7.100 7.000 7.095 1,525 +0.21(+2.98%)
Jan 29, 2024 6.840 6.900 6.840 6.890 2,075 +0.38(+5.87%)
Jan 26, 2024 6.230 6.600 6.230 6.508 2,170 +0.05(+0.74%)
Jan 25, 2024 6.000 6.460 6.000 6.460 1,962 +0.46(+7.67%)
Jan 24, 2024 6.430 6.500 6.000 6.000 2,162 -0.25(-4.00%)
Jan 23, 2024 5.790 6.250 5.790 6.250 2,775 +0.19(+3.14%)
Jan 22, 2024 6.300 6.760 6.060 6.060 5,547 -0.34(-5.31%)
Jan 19, 2024 6.840 6.840 6.015 6.400 25,831 -0.52(-7.51%)
Jan 18, 2024 7.180 7.180 6.720 6.920 5,951 -0.29(-4.08%)
Jan 17, 2024 7.250 7.250 7.214 7.214 394 +0.06(+0.90%)
Jan 16, 2024 7.490 7.490 7.150 7.150 764 -0.43(-5.67%)
Jan 12, 2024 7.690 7.740 7.310 7.580 17,535 +0.48(+6.76%)
Jan 11, 2024 6.700 7.100 6.700 7.100 4,530 +0.35(+5.18%)
Jan 10, 2024 6.850 6.850 6.590 6.750 9,454 -0.15(-2.17%)
Jan 09, 2024 6.721 7.000 6.721 6.900 5,857 +0.15(+2.22%)
Jan 08, 2024 6.730 6.900 6.710 6.750 16,110 -0.08(-1.10%)
Jan 05, 2024 6.360 6.900 6.360 6.825 6,653 -0.17(-2.49%)
Jan 04, 2024 7.000 7.000 7.000 7.000 212 +0.00(+0.00%)
Jan 03, 2024 6.640 7.030 6.640 7.000 6,017 +0.17(+2.49%)
Jan 02, 2024 6.540 7.000 6.540 6.830 6,882 +0.35(+5.40%)
Dec 29, 2023 6.350 6.614 6.350 6.480 9,021 +0.02(+0.31%)
Dec 28, 2023 6.520 6.520 6.430 6.460 27,910 -0.01(-0.15%)
Dec 27, 2023 6.560 6.560 6.390 6.470 11,242 +0.01(+0.15%)
Dec 26, 2023 6.350 6.505 6.350 6.460 9,984 +0.11(+1.73%)
Dec 22, 2023 6.430 6.700 6.350 6.350 6,527 -0.16(-2.46%)
Dec 21, 2023 6.620 6.650 6.505 6.510 6,430 +0.10(+1.56%)
Dec 20, 2023 6.590 6.600 6.410 6.410 8,868 -0.09(-1.38%)
Dec 19, 2023 6.680 6.680 6.500 6.500 7,595 -0.02(-0.31%)
Dec 18, 2023 6.630 6.779 6.460 6.520 14,160 -0.16(-2.40%)
Dec 15, 2023 5.390 6.980 5.390 6.680 21,339 +1.29(+23.93%)
Dec 14, 2023 5.200 5.500 5.200 5.390 22,084 +0.20(+3.85%)
Dec 13, 2023 5.040 5.250 5.040 5.190 9,503 +0.07(+1.37%)
Dec 12, 2023 5.010 5.200 5.010 5.120 21,816 +0.01(+0.20%)
Dec 11, 2023 5.200 5.340 4.900 5.110 19,796 +0.07(+1.39%)
Dec 08, 2023 5.000 5.150 5.000 5.040 33,709 -0.03(-0.49%)
Dec 07, 2023 5.120 5.140 4.850 5.065 17,291 -0.05(-1.07%)
Dec 06, 2023 5.200 5.200 5.000 5.120 17,060 +0.00(+0.00%)
Dec 05, 2023 5.360 5.360 5.000 5.120 9,287 -0.08(-1.54%)
Dec 04, 2023 5.410 5.410 5.200 5.200 401 +0.00(+0.00%)
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.