Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Studio City International Holdings Limited American depositary shares (NY: MSC )

5.715 +0.015 (+0.27%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.500 5.715 5.500 5.715 1,811 +0.02(+0.27%)
Dec 19, 2024 6.010 6.405 5.625 5.700 48,899 -0.70(-10.94%)
Dec 18, 2024 6.210 6.760 6.050 6.400 1,091 -0.08(-1.31%)
Dec 17, 2024 6.210 6.485 6.000 6.485 2,751 +0.27(+4.43%)
Dec 16, 2024 6.860 6.860 6.210 6.210 3,078 -0.49(-7.31%)
Dec 13, 2024 6.700 6.700 6.700 6.700 1,256 -0.04(-0.59%)
Dec 12, 2024 7.000 7.000 6.740 6.740 1,059 +0.24(+3.69%)
Dec 11, 2024 6.500 6.500 6.500 6.500 285 +0.00(+0.00%)
Dec 10, 2024 6.241 6.500 6.241 6.500 669 -0.40(-5.76%)
Dec 09, 2024 6.800 6.897 6.486 6.897 1,453 +0.36(+5.50%)
Dec 06, 2024 6.490 6.538 6.490 6.538 2,490 +0.05(+0.73%)
Dec 05, 2024 6.490 6.490 6.490 6.490 829 -0.01(-0.15%)
Dec 04, 2024 6.500 6.500 6.500 6.500 340 +0.00(+0.00%)
Dec 03, 2024 6.540 6.750 6.399 6.500 2,519 -0.04(-0.61%)
Dec 02, 2024 6.540 6.540 6.020 6.540 3,573 -0.06(-0.91%)
Nov 29, 2024 6.500 6.600 6.490 6.600 7,528 +0.11(+1.69%)
Nov 27, 2024 6.380 6.700 6.378 6.490 8,224 -0.01(-0.15%)
Nov 26, 2024 6.510 7.240 6.500 6.500 5,965 -0.15(-2.26%)
Nov 25, 2024 6.410 7.161 6.320 6.650 10,921 -0.35(-5.00%)
Nov 22, 2024 6.480 7.030 6.480 7.000 4,301 +0.51(+7.86%)
Nov 21, 2024 6.330 7.000 6.330 6.490 7,421 +0.18(+2.85%)
Nov 20, 2024 6.460 6.760 6.150 6.310 1,467 -0.08(-1.19%)
Nov 19, 2024 6.400 6.400 5.881 6.386 9,758 +0.17(+2.67%)
Nov 18, 2024 6.390 6.390 6.220 6.220 950 +0.00(+0.00%)
Nov 15, 2024 6.200 6.490 6.040 6.220 4,674 -0.01(-0.16%)
Nov 14, 2024 6.090 6.471 6.000 6.230 7,409 +0.03(+0.48%)
Nov 13, 2024 6.250 6.250 6.088 6.200 1,014 -0.16(-2.52%)
Nov 12, 2024 6.380 6.380 6.140 6.360 991 -0.24(-3.63%)
Nov 11, 2024 7.180 7.180 6.090 6.600 7,612 -0.00(-0.00%)
Nov 08, 2024 6.510 6.600 6.510 6.600 1,649 +0.12(+1.85%)
Nov 07, 2024 6.490 6.570 6.260 6.480 2,587 +0.38(+6.23%)
Nov 06, 2024 6.040 6.390 6.000 6.100 12,243 -0.02(-0.33%)
Nov 05, 2024 6.290 6.550 6.050 6.120 14,440 +0.05(+0.82%)
Nov 04, 2024 6.290 6.290 6.010 6.070 3,166 -0.22(-3.54%)
Oct 31, 2024 6.293 307 -0.19(-2.89%)
Oct 30, 2024 6.280 6.540 6.100 6.480 7,338 +0.26(+4.18%)
Oct 29, 2024 6.150 6.415 6.150 6.220 1,134 -0.03(-0.48%)
Oct 28, 2024 6.270 6.460 6.170 6.250 4,932 -0.04(-0.64%)
Oct 25, 2024 6.450 6.453 6.290 6.290 842 -0.19(-2.93%)
Oct 24, 2024 6.400 6.500 6.030 6.480 3,679 -0.07(-1.11%)
Oct 23, 2024 6.300 6.600 5.890 6.553 18,231 +0.15(+2.39%)
Oct 22, 2024 6.550 6.555 6.110 6.400 5,575 +0.10(+1.59%)
Oct 21, 2024 6.140 6.500 6.140 6.300 4,322 +0.05(+0.79%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.