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: 4:00 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 (%)
May 31, 2022 2.130 4.810 2.130 3.210 2,294,763 +0.97(+43.26%)
May 27, 2022 2.190 2.290 2.040 2.241 13,820 +0.07(+3.26%)
May 26, 2022 2.210 2.210 2.110 2.170 1,715 +0.13(+6.37%)
May 25, 2022 1.960 2.050 1.960 2.040 5,700 -0.01(-0.49%)
May 24, 2022 2.193 2.277 1.830 2.050 14,215 -0.27(-11.64%)
May 23, 2022 2.210 2.320 2.010 2.320 3,923 +0.22(+10.47%)
May 20, 2022 2.390 2.390 2.100 2.100 7,551 -0.08(-3.67%)
May 19, 2022 2.330 2.404 2.107 2.180 5,023 -0.03(-1.36%)
May 18, 2022 2.240 2.450 1.930 2.210 28,561 -0.17(-7.14%)
May 17, 2022 2.360 2.380 2.100 2.380 21,636 +0.06(+2.59%)
May 16, 2022 2.440 2.484 2.190 2.320 12,561 -0.14(-5.69%)
May 13, 2022 2.290 2.620 2.200 2.460 20,743 +0.10(+4.24%)
May 12, 2022 2.000 2.461 1.690 2.360 52,966 -0.16(-6.43%)
May 11, 2022 2.650 2.740 2.228 2.522 17,062 -0.38(-13.03%)
May 10, 2022 2.620 3.301 2.090 2.900 29,478 +0.27(+10.27%)
May 09, 2022 2.630 2.730 2.600 2.630 7,841 +0.02(+0.77%)
May 06, 2022 3.010 3.010 2.610 2.610 8,603 -0.55(-17.41%)
May 05, 2022 2.900 3.200 2.700 3.160 19,736 -0.08(-2.47%)
May 04, 2022 3.500 3.739 2.810 3.240 33,815 -0.27(-7.69%)
May 03, 2022 4.120 4.120 3.400 3.510 14,265 -0.26(-6.89%)
May 02, 2022 4.170 4.170 3.407 3.770 17,135 -0.04(-1.06%)
Apr 29, 2022 4.120 4.290 3.500 3.810 79,915 -0.64(-14.38%)
Apr 28, 2022 4.800 4.990 3.610 4.450 165,340 -1.00(-18.35%)
Apr 27, 2022 4.750 6.030 4.710 5.450 736,379 +1.25(+29.73%)
Apr 26, 2022 5.100 5.100 4.115 4.201 3,890 -0.31(-6.85%)
Apr 22, 2022 4.510 394 -0.08(-1.74%)
Apr 21, 2022 4.480 4.590 4.280 4.590 1,579 -0.16(-3.37%)
Apr 20, 2022 4.740 4.750 4.745 4.750 756 +0.00(+0.00%)
Apr 19, 2022 4.750 4.750 4.750 4.750 382 +0.02(+0.42%)
Apr 18, 2022 5.110 5.110 4.730 4.730 5,128 -0.55(-10.42%)
Apr 14, 2022 5.520 5.600 5.280 5.280 2,593 -0.47(-8.17%)
Apr 13, 2022 5.890 5.973 5.750 5.750 2,431 -0.50(-8.00%)
Apr 12, 2022 6.340 6.340 6.100 6.250 1,944 +0.14(+2.29%)
Apr 11, 2022 5.790 6.110 5.700 6.110 5,699 +0.33(+5.71%)
Apr 08, 2022 5.780 5.780 5.780 5.780 496 -0.06(-1.03%)
Apr 07, 2022 5.910 6.000 5.750 5.840 2,366 -0.09(-1.52%)
Apr 06, 2022 6.020 6.230 5.660 5.930 3,623 -0.12(-1.98%)
Apr 05, 2022 6.200 6.800 5.920 6.050 7,901 +0.10(+1.62%)
Apr 04, 2022 5.700 5.953 5.670 5.953 2,361 +0.58(+10.86%)
Apr 01, 2022 5.450 5.900 5.370 5.370 2,862 -0.47(-7.99%)
Mar 31, 2022 6.060 6.060 5.710 5.837 1,373 -0.56(-8.80%)
Mar 30, 2022 6.670 6.670 6.040 6.400 2,826 -0.19(-2.88%)
Mar 29, 2022 6.870 7.150 6.230 6.590 5,266 -0.56(-7.83%)
Mar 28, 2022 7.300 7.300 6.640 7.150 5,600 -0.15(-2.05%)
Mar 25, 2022 7.480 7.480 6.800 7.300 3,820 +0.50(+7.35%)
Mar 24, 2022 6.500 7.400 6.461 6.800 20,539 +0.30(+4.62%)
Mar 23, 2022 5.360 6.500 5.180 6.500 2,744 +0.97(+17.54%)
Mar 22, 2022 5.530 5.530 5.530 5.530 2,616 -0.05(-0.92%)
Mar 21, 2022 5.840 5.840 5.530 5.581 6,195 -0.76(-11.97%)
Mar 18, 2022 6.500 6.500 5.670 6.340 10,352 +0.07(+1.12%)
Mar 17, 2022 5.370 6.270 5.370 6.270 3,800 +1.20(+23.67%)
Mar 16, 2022 5.020 5.120 5.020 5.070 1,155 -0.12(-2.31%)
Mar 15, 2022 5.170 5.390 4.850 5.190 3,713 +0.02(+0.39%)
Mar 14, 2022 4.900 5.390 4.710 5.170 11,053 +0.32(+6.60%)
Mar 11, 2022 5.250 5.640 4.740 4.850 8,716 -0.17(-3.39%)
Mar 10, 2022 5.420 6.120 5.020 5.020 14,308 -0.28(-5.28%)
Mar 09, 2022 5.250 5.300 5.250 5.300 1,203 +0.15(+2.97%)
Mar 08, 2022 4.840 5.160 4.840 5.147 1,676 +0.17(+3.45%)
Mar 07, 2022 4.750 5.253 4.750 4.975 1,948 +0.22(+4.74%)
Mar 04, 2022 4.750 4.750 4.750 4.750 347 -0.11(-2.16%)
Mar 03, 2022 4.750 4.855 4.750 4.855 570 +0.05(+0.94%)
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.