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 )

6.490 -0.010 (-0.15%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.378 6.700 6.378 6.490 8,224 -0.01(-0.15%)
Nov 26, 2024 6.510 7.240 6.500 6.500 5,965 -0.15(-2.26%)
Nov 25, 2024 6.410 7.161 6.320 6.650 10,921 -0.35(-5.00%)
Nov 22, 2024 6.480 7.030 6.480 7.000 4,301 +0.51(+7.86%)
Nov 21, 2024 6.330 7.000 6.330 6.490 7,421 +0.18(+2.85%)
Nov 20, 2024 6.460 6.760 6.150 6.310 1,467 -0.08(-1.19%)
Nov 19, 2024 6.400 6.400 5.881 6.386 9,758 +0.17(+2.67%)
Nov 18, 2024 6.390 6.390 6.220 6.220 950 +0.00(+0.00%)
Nov 15, 2024 6.200 6.490 6.040 6.220 4,674 -0.01(-0.16%)
Nov 14, 2024 6.090 6.471 6.000 6.230 7,409 +0.03(+0.48%)
Nov 13, 2024 6.250 6.250 6.088 6.200 1,014 -0.16(-2.52%)
Nov 12, 2024 6.380 6.380 6.140 6.360 991 -0.24(-3.63%)
Nov 11, 2024 7.180 7.180 6.090 6.600 7,612 -0.00(-0.00%)
Nov 08, 2024 6.510 6.600 6.510 6.600 1,649 +0.12(+1.85%)
Nov 07, 2024 6.490 6.570 6.260 6.480 2,587 +0.38(+6.23%)
Nov 06, 2024 6.040 6.390 6.000 6.100 12,243 -0.02(-0.33%)
Nov 05, 2024 6.290 6.550 6.050 6.120 14,440 +0.05(+0.82%)
Nov 04, 2024 6.290 6.290 6.010 6.070 3,166 -0.22(-3.54%)
Oct 31, 2024 6.293 307 -0.19(-2.89%)
Oct 30, 2024 6.280 6.540 6.100 6.480 7,338 +0.26(+4.18%)
Oct 29, 2024 6.150 6.415 6.150 6.220 1,134 -0.03(-0.48%)
Oct 28, 2024 6.270 6.460 6.170 6.250 4,932 -0.04(-0.64%)
Oct 25, 2024 6.450 6.453 6.290 6.290 842 -0.19(-2.93%)
Oct 24, 2024 6.400 6.500 6.030 6.480 3,679 -0.07(-1.11%)
Oct 23, 2024 6.300 6.600 5.890 6.553 18,231 +0.15(+2.39%)
Oct 22, 2024 6.550 6.555 6.110 6.400 5,575 +0.10(+1.59%)
Oct 21, 2024 6.140 6.500 6.140 6.300 4,322 +0.05(+0.79%)
Oct 18, 2024 6.960 6.960 6.180 6.250 6,899 -0.18(-2.79%)
Oct 17, 2024 5.970 6.470 5.970 6.430 4,997 +0.21(+3.38%)
Oct 16, 2024 6.944 6.944 5.700 6.220 12,423 -0.74(-10.63%)
Oct 15, 2024 6.790 6.990 6.790 6.960 1,957 -0.04(-0.57%)
Oct 14, 2024 6.840 7.000 6.840 7.000 2,841 -0.05(-0.78%)
Oct 11, 2024 6.870 7.400 6.870 7.055 6,101 +0.12(+1.73%)
Oct 10, 2024 7.130 7.354 6.935 6.935 3,259 -0.08(-1.21%)
Oct 09, 2024 7.360 7.360 6.900 7.020 5,624 -0.08(-1.13%)
Oct 08, 2024 7.100 7.510 6.990 7.100 8,514 -0.41(-5.46%)
Oct 07, 2024 7.960 8.000 7.151 7.510 12,920 -0.59(-7.28%)
Oct 04, 2024 8.060 8.190 7.870 8.100 13,734 -0.15(-1.82%)
Oct 03, 2024 9.000 9.000 7.600 8.250 26,928 -0.20(-2.37%)
Oct 02, 2024 7.760 9.300 7.507 8.450 41,345 +0.87(+11.47%)
Oct 01, 2024 7.200 7.800 7.200 7.581 8,798 +0.08(+1.07%)
Sep 30, 2024 7.780 7.780 7.390 7.500 2,394 +0.11(+1.49%)
Sep 27, 2024 7.720 8.000 7.120 7.390 8,484 -0.12(-1.60%)
Sep 26, 2024 6.610 7.920 6.610 7.510 43,093 +1.20(+19.02%)
Sep 25, 2024 6.300 6.310 6.305 6.310 882 +0.06(+0.96%)
Sep 24, 2024 6.220 6.590 5.700 6.250 14,369 +0.28(+4.69%)
Sep 23, 2024 5.810 6.600 5.810 5.970 7,973 +0.49(+8.94%)
Sep 20, 2024 5.390 5.540 5.390 5.480 1,586 -0.12(-2.14%)
Sep 19, 2024 5.600 6.490 5.190 5.600 13,775 -0.10(-1.76%)
Sep 18, 2024 5.700 5.700 5.700 5.700 485 +0.08(+1.44%)
Sep 17, 2024 5.630 5.630 5.250 5.619 2,143 +0.54(+10.61%)
Sep 16, 2024 6.100 6.150 5.035 5.080 10,113 -0.98(-16.18%)
Sep 13, 2024 5.600 6.150 5.570 6.060 13,257 -0.25(-3.96%)
Sep 11, 2024 6.310 647 +0.25(+4.13%)
Sep 10, 2024 6.410 6.410 6.060 6.060 3,249 -0.06(-0.98%)
Sep 09, 2024 6.190 6.655 5.560 6.120 20,008 +0.35(+6.07%)
Sep 06, 2024 5.770 6.172 5.586 5.770 10,380 +0.17(+3.04%)
Sep 05, 2024 6.030 6.030 5.500 5.600 7,160 -0.39(-6.51%)
Sep 04, 2024 6.000 6.030 5.750 5.990 17,289 -0.05(-0.83%)
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.