Studio City Intl Holdings Ltd ADR (NY: MSC )

7.055 +0.115 (+1.66%)
Official Closing Price Updated: 4:10 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.