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 (%)
Jun 30, 2023 7.050 7.050 6.790 6.939 9,252 -0.05(-0.71%)
Jun 29, 2023 7.020 7.020 6.988 6.988 1,056 -0.01(-0.17%)
Jun 28, 2023 6.680 7.050 6.680 7.000 23,063 +0.30(+4.48%)
Jun 27, 2023 7.050 7.050 6.590 6.700 8,456 -0.29(-4.15%)
Jun 26, 2023 6.860 7.100 6.860 6.990 4,702 -0.06(-0.85%)
Jun 23, 2023 6.955 7.120 6.955 7.050 3,635 -0.06(-0.84%)
Jun 22, 2023 7.361 7.392 7.100 7.110 3,462 -0.01(-0.14%)
Jun 21, 2023 6.710 7.120 6.480 7.120 25,970 +0.46(+6.91%)
Jun 20, 2023 6.290 7.170 6.290 6.660 21,449 +0.22(+3.42%)
Jun 16, 2023 6.440 6.440 6.440 6.440 823 +0.42(+6.98%)
Jun 15, 2023 5.820 6.169 5.820 6.020 9,690 +0.04(+0.72%)
Jun 14, 2023 6.240 6.600 5.870 5.977 5,194 -0.31(-4.90%)
Jun 13, 2023 6.375 6.375 6.285 6.285 1,094 +0.02(+0.39%)
Jun 12, 2023 6.345 6.360 6.046 6.260 3,421 -0.04(-0.63%)
Jun 09, 2023 6.020 6.380 6.020 6.300 4,264 -0.03(-0.47%)
Jun 08, 2023 6.170 6.370 6.170 6.330 2,225 -0.13(-1.95%)
Jun 07, 2023 6.350 6.456 6.140 6.456 7,149 +0.06(+0.95%)
Jun 06, 2023 6.550 6.590 6.320 6.395 4,026 -0.24(-3.69%)
Jun 05, 2023 6.500 6.640 6.450 6.640 1,722 +0.10(+1.45%)
Jun 02, 2023 5.900 6.720 5.900 6.545 9,515 +0.43(+7.00%)
Jun 01, 2023 5.790 6.196 5.720 6.117 4,390 +0.36(+6.19%)
May 31, 2023 5.990 6.050 5.760 5.760 5,361 -0.37(-5.96%)
May 30, 2023 6.300 6.300 5.860 6.125 12,777 -0.08(-1.37%)
May 26, 2023 6.170 6.490 6.050 6.210 3,296 +0.11(+1.80%)
May 25, 2023 6.200 6.380 5.975 6.100 9,357 -0.07(-1.13%)
May 24, 2023 6.490 6.490 6.170 6.170 4,597 -0.24(-3.74%)
May 23, 2023 6.370 6.484 6.130 6.410 7,334 -0.05(-0.77%)
May 22, 2023 6.460 6.650 6.240 6.460 15,130 -0.13(-1.97%)
May 19, 2023 6.600 6.693 6.453 6.590 5,450 -0.05(-0.75%)
May 18, 2023 6.640 6.895 6.260 6.640 17,471 -0.75(-10.14%)
May 17, 2023 6.840 7.920 6.840 7.389 20,727 +0.56(+8.27%)
May 16, 2023 7.020 7.020 6.820 6.825 3,561 -0.19(-2.78%)
May 15, 2023 7.170 7.170 6.720 7.020 17,602 -0.07(-0.99%)
May 12, 2023 7.000 7.120 6.750 7.090 15,750 +0.43(+6.46%)
May 11, 2023 6.400 6.820 6.197 6.660 16,178 +0.26(+4.06%)
May 10, 2023 6.080 6.400 5.600 6.400 20,468 +0.23(+3.64%)
May 09, 2023 6.050 6.578 6.050 6.175 11,705 +0.12(+2.07%)
May 08, 2023 6.150 6.240 5.890 6.050 26,112 -0.11(-1.79%)
May 05, 2023 6.020 6.328 6.010 6.160 26,031 -0.09(-1.44%)
May 04, 2023 7.200 7.200 6.080 6.250 7,179 -0.60(-8.76%)
May 03, 2023 7.360 7.378 6.800 6.850 32,469 +0.05(+0.74%)
May 02, 2023 7.360 7.440 6.800 6.800 7,846 -0.52(-7.10%)
May 01, 2023 7.610 7.977 7.310 7.320 22,155 -0.10(-1.35%)
Apr 28, 2023 7.290 7.505 7.260 7.420 4,004 -0.04(-0.54%)
Apr 27, 2023 7.415 7.532 7.052 7.460 7,945 +0.34(+4.78%)
Apr 26, 2023 7.200 7.390 6.811 7.120 6,383 -0.16(-2.20%)
Apr 25, 2023 7.650 7.960 7.250 7.280 17,600 -0.54(-6.90%)
Apr 24, 2023 7.820 8.200 7.460 7.820 6,483 -0.18(-2.25%)
Apr 21, 2023 8.610 8.660 7.210 8.000 25,568 -0.79(-8.99%)
Apr 20, 2023 7.750 9.570 7.750 8.790 91,352 +1.18(+15.51%)
Apr 19, 2023 7.560 7.780 7.490 7.610 7,883 -0.10(-1.30%)
Apr 18, 2023 7.940 7.940 7.510 7.710 12,054 -0.22(-2.84%)
Apr 17, 2023 8.390 8.390 7.433 7.935 16,642 -0.34(-4.17%)
Apr 14, 2023 7.170 8.345 6.790 8.280 26,050 +1.17(+16.54%)
Apr 13, 2023 6.570 7.105 6.339 7.105 10,051 +0.41(+6.04%)
Apr 12, 2023 6.660 6.900 6.620 6.700 8,908 -0.30(-4.29%)
Apr 11, 2023 6.900 7.100 6.760 7.000 5,415 +0.02(+0.29%)
Apr 10, 2023 6.690 7.180 6.590 6.980 14,647 +0.09(+1.31%)
Apr 06, 2023 6.670 7.055 6.350 6.890 44,866 +0.18(+2.68%)
Apr 05, 2023 6.670 6.710 6.340 6.710 6,472 +0.12(+1.74%)
Apr 04, 2023 6.690 6.700 6.595 6.595 986 -0.11(-1.58%)
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.