Skip to main content

Studio City Intl Holdings Ltd ADR (NY: MSC )

6.676 -0.104 (-1.53%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 6.550 7.130 6.550 6.780 1,670 -0.47(-6.48%)
Jun 17, 2024 7.100 7.250 6.530 7.250 1,645 -0.00(-0.00%)
Jun 13, 2024 7.250 1,849 +0.25(+3.57%)
Jun 12, 2024 6.500 7.000 6.500 7.000 2,993 +0.61(+9.47%)
Jun 11, 2024 6.450 6.570 6.395 6.395 1,462 -0.58(-8.25%)
Jun 10, 2024 6.900 7.440 6.900 6.970 729 -0.59(-7.80%)
Jun 06, 2024 7.560 152 +0.45(+6.33%)
Jun 05, 2024 6.180 7.470 6.180 7.110 4,455 +0.94(+15.24%)
Jun 04, 2024 7.500 7.730 6.010 6.170 12,103 -0.83(-11.86%)
Jun 03, 2024 7.750 7.750 7.000 7.000 6,130 -0.75(-9.68%)
May 31, 2024 7.703 7.760 7.703 7.750 3,352 +0.00(+0.00%)
May 30, 2024 7.570 7.760 7.550 7.750 2,151 +0.22(+2.92%)
May 29, 2024 8.050 8.050 7.500 7.530 784 -0.36(-4.62%)
May 28, 2024 8.020 8.030 7.895 7.895 2,858 -0.12(-1.56%)
May 24, 2024 8.020 8.020 8.020 8.020 238 +0.01(+0.12%)
May 23, 2024 7.550 8.064 7.550 8.010 1,603 +0.01(+0.13%)
May 22, 2024 7.530 8.000 7.530 8.000 3,676 +0.00(+0.00%)
May 21, 2024 7.775 8.000 7.520 8.000 1,480 -0.05(-0.62%)
May 20, 2024 7.660 8.050 7.520 8.050 3,426 +0.23(+2.94%)
May 17, 2024 7.760 8.000 7.210 7.820 6,533 -0.18(-2.25%)
May 16, 2024 7.490 8.000 7.490 8.000 560 +0.37(+4.92%)
May 14, 2024 7.625 261 -0.18(-2.37%)
May 13, 2024 8.100 8.100 7.650 7.810 2,848 +0.39(+5.26%)
May 10, 2024 7.930 7.970 7.420 7.420 1,080 -0.58(-7.25%)
May 09, 2024 7.700 8.000 7.700 8.000 3,253 +0.60(+8.11%)
May 08, 2024 7.620 8.000 7.370 7.400 4,466 -0.50(-6.33%)
May 07, 2024 7.200 7.950 7.200 7.900 3,388 +0.33(+4.29%)
May 06, 2024 8.050 8.050 7.103 7.575 6,085 -0.43(-5.31%)
May 03, 2024 7.850 8.000 7.615 8.000 5,168 +0.42(+5.54%)
May 02, 2024 7.680 7.685 7.580 7.580 948 -0.00(-0.02%)
May 01, 2024 7.582 7.582 7.582 7.582 134 +0.14(+1.90%)
Apr 30, 2024 7.750 7.750 7.436 7.440 3,496 -0.31(-4.00%)
Apr 29, 2024 7.000 7.750 7.000 7.750 10,882 +0.63(+8.92%)
Apr 26, 2024 7.000 7.295 7.000 7.115 933 +0.12(+1.64%)
Apr 25, 2024 7.000 7.541 7.000 7.000 2,930 -0.23(-3.18%)
Apr 23, 2024 7.230 207 -0.26(-3.46%)
Apr 22, 2024 7.300 7.490 7.300 7.489 609 -0.00(-0.01%)
Apr 19, 2024 7.610 7.610 7.117 7.490 31,441 +0.14(+1.89%)
Apr 18, 2024 7.000 7.351 7.000 7.351 73,122 -0.35(-4.54%)
Apr 17, 2024 7.690 7.700 7.151 7.700 1,540 +0.37(+5.05%)
Apr 16, 2024 8.720 8.720 7.330 7.330 5,555 -1.17(-13.76%)
Apr 12, 2024 8.500 170 -0.03(-0.35%)
Apr 11, 2024 8.530 8.530 8.200 8.530 1,165 -0.19(-2.18%)
Apr 10, 2024 8.870 8.870 8.376 8.720 2,950 +0.08(+0.88%)
Apr 09, 2024 8.200 8.720 7.990 8.644 2,355 +0.41(+5.03%)
Apr 08, 2024 7.130 8.230 7.130 8.230 3,129 +0.23(+2.88%)
Apr 05, 2024 7.420 8.000 7.420 8.000 2,229 +0.46(+6.13%)
Apr 04, 2024 7.990 8.000 7.538 7.538 2,617 -0.83(-9.94%)
Apr 03, 2024 9.110 9.110 8.010 8.370 7,062 -0.49(-5.53%)
Apr 02, 2024 7.000 8.860 6.870 8.860 9,699 +1.89(+27.12%)
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.