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 (%)
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%)
Aug 01, 2022 2.280 2.480 1.920 2.010 2,951 +0.02(+1.01%)
Jul 29, 2022 1.990 1.990 1.990 1.990 459 -0.13(-6.13%)
Jul 28, 2022 2.080 2.190 2.080 2.120 1,254 -0.06(-2.75%)
Jul 27, 2022 2.240 2.420 2.020 2.180 3,682 +0.05(+2.34%)
Jul 26, 2022 1.930 2.188 1.930 2.130 6,145 -0.04(-1.84%)
Jul 25, 2022 2.360 2.360 2.170 2.170 1,432 -0.11(-4.82%)
Jul 22, 2022 2.100 2.280 2.100 2.280 637 +0.02(+0.88%)
Jul 21, 2022 2.230 2.300 2.030 2.260 18,510 +0.03(+1.35%)
Jul 20, 2022 2.140 2.370 2.000 2.230 16,033 +0.14(+6.70%)
Jul 19, 2022 2.020 2.090 1.970 2.090 2,897 +0.13(+6.63%)
Jul 18, 2022 2.120 2.160 1.960 1.960 4,325 -0.08(-3.92%)
Jul 15, 2022 2.150 2.150 2.040 2.040 529 +0.02(+0.99%)
Jul 14, 2022 2.060 2.060 1.860 2.020 2,367 -0.04(-1.70%)
Jul 13, 2022 2.000 2.055 1.980 2.055 4,412 +0.13(+6.48%)
Jul 12, 2022 1.810 2.020 1.810 1.930 25,915 +0.01(+0.52%)
Jul 11, 2022 2.000 2.000 1.920 1.920 8,632 -0.13(-6.34%)
Jul 08, 2022 1.940 2.053 1.940 2.050 5,807 +0.09(+4.59%)
Jul 07, 2022 2.010 2.010 1.954 1.960 9,137 -0.05(-2.49%)
Jul 06, 2022 2.010 2.010 1.919 2.010 5,774 -0.05(-2.43%)
Jul 05, 2022 1.970 2.083 1.970 2.060 4,215 +0.02(+0.98%)
Jul 01, 2022 2.080 2.290 1.910 2.040 2,807 -0.11(-5.12%)
Jun 30, 2022 2.070 2.150 1.870 2.150 9,082 -0.02(-0.92%)
Jun 29, 2022 2.110 2.440 1.985 2.170 89,149 +0.00(+0.00%)
Jun 28, 2022 2.220 2.620 2.130 2.170 30,237 -0.04(-1.81%)
Jun 27, 2022 2.100 2.330 2.100 2.210 17,677 +0.16(+7.80%)
Jun 24, 2022 2.000 2.120 1.990 2.050 22,690 +0.14(+7.33%)
Jun 23, 2022 1.900 2.050 1.820 1.910 15,557 -0.19(-9.05%)
Jun 22, 2022 2.150 2.150 1.990 2.100 5,755 -0.03(-1.51%)
Jun 21, 2022 2.020 2.260 2.020 2.132 6,707 +0.07(+3.50%)
Jun 17, 2022 1.970 2.270 1.920 2.060 37,270 +0.08(+4.16%)
Jun 16, 2022 2.090 2.220 1.830 1.978 40,810 -0.23(-10.51%)
Jun 15, 2022 2.150 2.330 2.020 2.210 40,341 +0.05(+2.31%)
Jun 14, 2022 2.330 2.480 2.100 2.160 73,820 -0.09(-4.00%)
Jun 13, 2022 2.440 2.850 2.160 2.250 92,896 -0.34(-13.13%)
Jun 10, 2022 2.580 2.840 2.390 2.590 91,067 -0.09(-3.36%)
Jun 09, 2022 2.960 2.960 2.680 2.680 5,339 -0.33(-10.96%)
Jun 08, 2022 2.680 3.030 2.370 3.010 20,464 +0.25(+9.06%)
Jun 07, 2022 2.540 2.880 2.500 2.760 13,489 +0.13(+4.94%)
Jun 06, 2022 2.490 2.780 2.410 2.630 63,881 +0.09(+3.54%)
Jun 03, 2022 2.600 2.615 2.350 2.540 36,105 -0.20(-7.30%)
Jun 02, 2022 2.770 2.860 2.385 2.740 151,633 -0.23(-7.74%)
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.