Subscribe
Magazine
Past Issues
Surveys
Industry Statistics
About Us
Members Only
Best Places to Work
General Interest
Exploration & Development
Drilling & Production
Refining & Processing
Pipelines & Transportation
LNG
Energy Transition
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
PennEnergy Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Studio City Intl Holdings Ltd ADR
(NY:
MSC
)
5.970
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 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 (%)
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%)
Aug 01, 2024
6.900
6.900
6.500
6.500
2,123
-0.24(-3.52%)
Jul 31, 2024
6.510
6.884
6.500
6.737
2,775
-0.06(-0.92%)
Jul 30, 2024
6.550
6.800
6.500
6.800
886
+0.25(+3.82%)
Jul 26, 2024
6.550
181
-0.21(-3.11%)
Jul 25, 2024
6.820
6.825
6.740
6.760
7,447
-0.16(-2.31%)
Jul 24, 2024
6.920
6.920
6.920
6.920
199
+0.00(+0.00%)
Jul 22, 2024
6.920
534
+0.17(+2.52%)
Jul 19, 2024
6.910
6.913
6.750
6.750
7,871
+0.00(+0.00%)
Jul 18, 2024
6.850
6.851
6.750
6.750
7,579
-0.15(-2.17%)
Jul 17, 2024
6.920
7.090
6.750
6.900
1,195
-0.04(-0.58%)
Jul 16, 2024
6.670
7.400
6.670
6.940
8,955
-0.03(-0.41%)
Jul 15, 2024
6.740
7.250
6.740
6.969
2,982
+0.21(+3.15%)
Jul 12, 2024
6.800
6.800
6.756
6.756
650
-0.11(-1.66%)
Jul 11, 2024
7.100
7.410
6.750
6.870
5,009
+0.11(+1.63%)
Jul 10, 2024
6.540
7.350
6.540
6.760
6,387
-0.23(-3.29%)
Jul 09, 2024
7.100
7.100
6.420
6.990
4,338
-0.57(-7.54%)
Jul 08, 2024
7.920
7.980
7.368
7.560
8,586
+0.37(+5.15%)
Jul 05, 2024
6.920
7.700
6.890
7.190
4,158
+0.59(+8.94%)
Jul 03, 2024
5.600
6.690
5.020
6.600
11,944
+1.00(+17.86%)
Jul 02, 2024
5.600
5.600
5.600
5.600
430
-0.30(-5.08%)
Jul 01, 2024
5.900
5.900
5.900
5.900
223
+0.05(+0.85%)
Jun 28, 2024
5.940
5.940
5.770
5.850
792
-0.10(-1.60%)
Jun 27, 2024
6.170
6.180
5.750
5.945
1,983
-0.23(-3.80%)
Jun 26, 2024
6.420
6.420
6.180
6.180
3,231
-0.23(-3.59%)
Jun 25, 2024
6.410
6.410
6.410
6.410
544
+0.01(+0.16%)
Jun 24, 2024
6.400
6.400
6.400
6.400
544
-0.58(-8.31%)
Jun 21, 2024
6.320
6.980
6.320
6.980
3,377
+0.73(+11.68%)
Jun 20, 2024
6.680
6.780
6.250
6.250
15,762
-0.53(-7.82%)
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%)
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
.