Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Studio City Intl Holdings Ltd ADR (NY: MSC ) 6.140 -0.110 (-1.76%) Streaming Delayed Price Updated: 9:30 AM EDT, Oct 21, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Sep 03, 2024 5.750 6.190 5.750 6.040 7,066 +0.29(+5.04%) Aug 30, 2024 5.890 5.890 5.750 5.750 494 +0.00(+0.00%) Aug 29, 2024 5.750 5.750 5.750 5.750 632 -0.03(-0.52%) Aug 28, 2024 5.780 5.780 5.780 5.780 321 -0.08(-1.37%) Aug 27, 2024 5.920 5.970 5.860 5.860 944 -0.14(-2.33%) Aug 26, 2024 6.000 6.000 6.000 6.000 310 -0.09(-1.48%) Aug 22, 2024 6.090 43 +0.12(+2.01%) Aug 21, 2024 5.920 6.120 5.800 5.970 7,874 -0.03(-0.50%) Aug 20, 2024 6.130 6.160 5.800 6.000 5,383 +0.00(+0.00%) Aug 19, 2024 6.200 6.200 6.000 6.000 1,093 -0.10(-1.64%) Aug 15, 2024 6.100 110 -0.03(-0.41%) Aug 14, 2024 6.250 6.390 6.100 6.125 26,865 -0.18(-2.88%) Aug 13, 2024 6.461 6.461 6.250 6.306 22,844 +0.06(+0.90%) Aug 12, 2024 6.250 6.590 6.250 6.250 19,624 -0.00(-0.00%) Aug 09, 2024 6.324 6.324 6.250 6.250 5,327 +0.00(+0.00%) Aug 08, 2024 6.320 6.722 6.250 6.250 10,839 -0.33(-5.02%) Aug 07, 2024 6.580 6.580 6.580 6.580 582 +0.00(+0.08%) Aug 05, 2024 6.575 72 +0.08(+1.15%) Aug 02, 2024 6.500 6.500 6.500 6.500 1,065 +0.00(+0.00%) 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.