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 )

4.800 +0.160 (+3.45%)
Streaming Delayed Price Updated: 10:28 AM EST, Jan 27, 2025 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 (%)
Jan 24, 2025 4.630 4.650 4.630 4.640 3,945 +0.09(+1.98%)
Jan 23, 2025 4.560 4.750 4.550 4.550 4,779 +0.06(+1.34%)
Jan 22, 2025 4.600 4.960 4.362 4.490 16,750 -0.16(-3.44%)
Jan 21, 2025 4.420 4.780 4.310 4.650 17,746 +0.15(+3.33%)
Jan 17, 2025 4.500 4.800 4.300 4.500 51,398 -0.05(-1.10%)
Jan 16, 2025 4.460 4.700 4.123 4.550 33,178 -0.03(-0.66%)
Jan 15, 2025 4.470 4.620 4.400 4.580 4,066 +0.10(+2.23%)
Jan 14, 2025 4.560 4.950 4.300 4.480 9,378 -0.07(-1.54%)
Jan 13, 2025 4.690 4.745 4.550 4.550 1,383 -0.22(-4.61%)
Jan 10, 2025 4.580 4.910 4.550 4.770 10,145 +0.12(+2.58%)
Jan 08, 2025 4.800 4.890 4.300 4.650 6,292 -0.01(-0.21%)
Jan 07, 2025 5.135 5.388 4.660 4.660 21,567 -0.32(-6.43%)
Jan 06, 2025 5.210 5.530 4.980 4.980 10,610 -0.23(-4.41%)
Jan 03, 2025 5.620 6.810 4.940 5.210 80,478 -0.34(-6.13%)
Jan 02, 2025 5.700 5.975 5.550 5.550 11,739 -0.10(-1.77%)
Dec 31, 2024 5.650 0 -0.25(-4.24%)
Dec 30, 2024 6.280 6.303 5.770 5.900 2,941 -0.58(-8.94%)
Dec 27, 2024 6.479 6.479 6.479 6.479 11,516 +0.01(+0.15%)
Dec 26, 2024 6.112 6.550 5.890 6.470 3,507 -0.07(-1.10%)
Dec 24, 2024 6.155 6.542 6.155 6.542 1,946 +0.49(+8.13%)
Dec 23, 2024 6.010 6.470 5.550 6.050 12,177 +0.33(+5.86%)
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%)
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.