MSC - Studio City International Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202020.5020.5020.5020.5020.50400
Jan 16, 202020.1420.1420.1420.1420.14-
Jan 15, 202020.1420.1420.1420.1420.14-
Jan 14, 202020.1420.1420.1420.1420.14200
Jan 13, 202019.8219.8219.8219.8219.82100
Jan 10, 202019.7519.8519.7519.8519.852,200
Jan 09, 202019.9619.9919.9519.9519.951,500
Jan 08, 202020.4820.4820.4820.4820.48-
Jan 07, 202019.7820.4819.7620.4820.481,300
Jan 06, 202019.7519.7619.7519.7519.759,700
Jan 03, 202019.7519.7519.7519.7519.75-
Jan 02, 202019.7519.7519.7519.7519.75-
Dec 31, 201919.7519.7519.7519.7519.75-
Dec 30, 201919.8020.1419.7519.7519.75800
Dec 27, 201920.5020.5020.5020.5020.502,800
Dec 26, 201919.9020.4419.8919.8919.89900
Dec 24, 201920.2520.2520.2520.2520.25300
Dec 23, 201920.2620.2619.7519.7519.753,700
Dec 20, 201921.0021.0020.4020.4020.40900
Dec 19, 201919.9819.9819.9819.9819.98-
Dec 18, 201920.0920.2519.8019.9819.983,000
Dec 17, 201920.8221.1019.7519.7519.756,900
Dec 16, 201919.8719.8719.8719.8719.87300
Dec 13, 201919.9020.4019.8020.0820.08900
Dec 12, 201919.8319.8319.8319.8319.83-
Dec 11, 201919.8319.8319.8319.8319.83-
Dec 10, 201919.8520.2519.7519.8319.834,100
Dec 09, 201919.9219.9219.9219.9219.92100
Dec 06, 201919.7520.9019.7520.2020.202,500
Dec 05, 201919.9519.9519.9519.9519.95-
Dec 04, 201920.7521.1019.9519.9519.955,200
Dec 03, 201919.5520.5019.5519.9519.953,400
Dec 02, 201919.2319.5119.2319.5119.51200
Nov 29, 201919.5019.5019.5019.5019.50-
Nov 27, 201919.5520.2319.5019.5019.502,600
Nov 26, 201919.5020.4519.5019.5719.5710,800
Nov 25, 201919.5019.5019.0619.0619.061,000
Nov 22, 201919.8120.1818.2520.0420.047,200
Nov 21, 201919.2319.7519.2319.6719.67500
Nov 20, 201919.1620.7519.1619.8219.824,100
Nov 19, 201919.1619.6718.9519.4219.426,800
Nov 18, 201919.1220.2019.1219.2019.207,200
Nov 15, 201919.4020.3519.0719.0719.077,300
Nov 14, 201919.8819.8819.0219.0319.033,100
Nov 13, 201918.9520.3018.9519.5119.515,700
Nov 12, 201919.1019.6118.8418.8418.848,000
Nov 11, 201919.3020.0119.2019.2019.209,200
Nov 08, 201918.9819.7418.9519.4419.447,800
Nov 07, 201918.7819.1918.7818.9018.905,500
Nov 06, 201918.7619.9518.7618.9618.9611,200
Nov 05, 201919.3820.5018.7518.7518.7511,700
Nov 04, 201919.5619.5619.5619.5619.56100
Nov 01, 201919.5619.5619.5619.5619.56200
Oct 31, 201918.8520.3418.7519.2219.229,100
Oct 30, 201919.0620.1519.0519.1519.1511,200
Oct 29, 201918.9419.9518.7519.0819.089,100
Oct 28, 201918.7319.6218.6019.6119.615,600
Oct 25, 201916.4919.3816.4918.5818.5816,500
Oct 24, 201917.5018.5517.5018.4018.408,600
Oct 23, 201918.5018.6018.4018.4118.415,100
Oct 22, 201918.9718.9718.4018.5018.509,100
Oct 21, 201918.4119.5018.4119.0019.007,800
Oct 18, 201918.3518.5018.0018.4018.402,100
Oct 17, 201918.8918.8918.4018.4918.494,100
Oct 16, 201919.5019.6918.7518.7518.7518,300
Oct 15, 201918.7019.8018.7019.4019.4022,100
Oct 14, 201919.4220.4019.0019.9319.938,300
Oct 11, 201920.0020.0019.2619.2619.268,700
Oct 10, 201919.6120.1919.4520.1920.199,400
Oct 09, 201919.6620.2919.4019.4019.403,000
Oct 08, 201919.6020.0919.4019.4019.406,900
Oct 07, 201917.6620.3417.6619.6119.6116,500
Oct 04, 201919.9019.9019.6019.6919.691,500
Oct 03, 201919.7720.9619.4019.8619.86112,000
Oct 02, 201919.7020.9019.6020.2020.2011,700
Oct 01, 201919.8720.8019.8719.9319.939,200
Sep 30, 201919.9220.9519.5420.1020.1015,000
Sep 27, 201919.4220.8019.4019.8219.8214,100
Sep 26, 201919.4419.9019.4019.4019.401,400
Sep 25, 201919.4519.4519.4519.4519.45100
Sep 24, 201919.5019.6418.3019.6419.64372,200
Sep 23, 201919.5019.5019.5019.5019.50-
Sep 20, 201919.5019.5019.5019.5019.504,700
Sep 19, 201919.5019.5019.5019.5019.50100
Sep 18, 201919.4719.5019.4719.5019.50300
Sep 17, 201919.6919.6919.6919.6919.69200
Sep 16, 201919.5019.5019.5019.5019.50100
Sep 13, 201919.5019.5019.5019.5019.50100
Sep 12, 201918.0019.5018.0019.5019.50400
Sep 11, 201919.5019.5019.5019.5019.50-
Sep 10, 201919.5019.5019.5019.5019.50-
Sep 09, 201919.5019.5019.5019.5019.50-
Sep 06, 201919.5019.5019.5019.5019.50300
Sep 05, 201919.5019.5019.5019.5019.50-
Sep 04, 201919.5019.5019.5019.5019.50-
Sep 03, 201919.5019.5019.5019.5019.50-
Aug 30, 201919.5019.5019.5019.5019.50100
Aug 29, 201919.5019.5019.5019.5019.50100
Aug 28, 201919.5019.5019.5019.5019.50200
Aug 27, 201919.5019.5019.5019.5019.50-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...