Skip to main content

Studio City Intl Holdings Ltd ADR (NY: MSC )

7.060 -0.140 (-1.94%)
Official Closing Price Updated: 4:10 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 7.380 7.400 6.700 7.060 54,748 -0.14(-1.94%)
Feb 01, 2023 6.980 7.620 6.960 7.200 52,509 +0.33(+4.80%)
Jan 31, 2023 7.270 7.270 6.870 6.870 32,891 -0.13(-1.86%)
Jan 30, 2023 7.400 7.400 6.670 7.000 16,193 -0.67(-8.74%)
Jan 27, 2023 7.370 7.840 7.210 7.670 17,750 +0.29(+3.93%)
Jan 26, 2023 6.460 7.430 6.460 7.380 96,479 +0.83(+12.67%)
Jan 25, 2023 6.690 6.988 6.066 6.550 47,649 -0.17(-2.53%)
Jan 24, 2023 7.000 7.004 6.600 6.720 62,508 -0.32(-4.55%)
Jan 23, 2023 7.080 7.090 6.900 7.040 8,907 +0.12(+1.73%)
Jan 20, 2023 7.200 7.450 6.750 6.920 38,262 -0.13(-1.84%)
Jan 19, 2023 6.700 7.130 6.700 7.050 26,626 +0.30(+4.44%)
Jan 18, 2023 6.870 7.280 6.500 6.750 62,243 -0.11(-1.60%)
Jan 17, 2023 7.270 7.700 6.780 6.860 111,771 -0.59(-7.92%)
Jan 13, 2023 7.750 7.940 6.925 7.450 58,378 -0.30(-3.87%)
Jan 12, 2023 6.910 7.850 6.890 7.750 81,049 +0.86(+12.48%)
Jan 11, 2023 7.750 8.120 6.000 6.890 159,023 -1.05(-13.22%)
Jan 10, 2023 8.510 8.770 7.620 7.940 68,485 -0.36(-4.34%)
Jan 09, 2023 7.830 8.800 7.800 8.300 109,274 +0.76(+10.08%)
Jan 06, 2023 6.620 7.870 6.560 7.540 88,975 +0.74(+10.88%)
Jan 05, 2023 6.720 6.980 6.440 6.800 38,665 +0.15(+2.26%)
Jan 04, 2023 6.520 6.950 6.020 6.650 82,037 +0.14(+2.15%)
Jan 03, 2023 6.090 6.980 6.090 6.510 93,554 +0.55(+9.23%)
Dec 30, 2022 6.010 6.030 5.510 5.960 35,008 -0.26(-4.18%)
Dec 29, 2022 5.920 6.567 5.805 6.220 111,696 +0.32(+5.42%)
Dec 28, 2022 5.600 6.320 5.350 5.900 132,584 +0.04(+0.68%)
Dec 27, 2022 5.600 6.260 5.450 5.860 141,864 +0.56(+10.57%)
Dec 23, 2022 5.140 5.410 4.950 5.300 39,430 +0.28(+5.58%)
Dec 22, 2022 5.050 5.290 4.815 5.020 33,197 +0.22(+4.58%)
Dec 21, 2022 4.700 5.013 4.400 4.800 12,605 +0.02(+0.51%)
Dec 20, 2022 4.150 4.870 4.150 4.776 26,333 +0.49(+11.32%)
Dec 19, 2022 5.510 5.770 4.240 4.290 102,970 -1.40(-24.60%)
Dec 16, 2022 5.260 5.830 5.260 5.690 90,039 +0.34(+6.36%)
Dec 15, 2022 5.410 5.480 5.070 5.350 77,089 -0.25(-4.46%)
Dec 14, 2022 6.050 6.680 5.300 5.600 178,979 -0.03(-0.53%)
Dec 13, 2022 5.750 5.869 5.095 5.630 132,517 +0.11(+1.99%)
Dec 12, 2022 4.960 5.980 4.960 5.520 307,804 +0.83(+17.62%)
Dec 09, 2022 4.330 5.900 4.150 4.693 341,003 +0.53(+12.81%)
Dec 08, 2022 4.120 4.440 3.860 4.160 147,994 +0.23(+5.85%)
Dec 07, 2022 5.000 5.690 3.580 3.930 205,773 -0.36(-8.39%)
Dec 06, 2022 3.670 4.580 3.650 4.290 602,330 +1.00(+30.44%)
Dec 05, 2022 2.800 3.370 2.730 3.289 29,712 +0.65(+24.82%)
Dec 02, 2022 2.700 2.700 2.430 2.635 4,686 -0.07(-2.41%)
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.