MSC - Studio City International Holdings Limited

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201919.5019.5019.5019.5019.50-
Aug 15, 201919.5019.5019.5019.5019.50300
Aug 14, 201919.5019.5019.5019.5019.50300
Aug 13, 201919.5019.5019.5019.5019.50900
Aug 12, 201919.5019.5019.5019.5019.50500
Aug 09, 201919.4919.5019.4919.5019.50100
Aug 08, 201919.5019.5019.5019.5019.50-
Aug 07, 201919.4919.5019.4919.5019.501,700
Aug 06, 201920.1220.1219.6019.6019.604,400
Aug 05, 201920.0120.0120.0120.0120.01100
Aug 02, 201920.0120.0120.0120.0120.01100
Aug 01, 201920.0120.0120.0120.0120.01100
Jul 31, 201921.1021.1020.1120.1120.11300
Jul 30, 201920.5020.5020.5020.5020.50200
Jul 29, 201920.4720.4720.1020.2920.29800
Jul 26, 201920.0620.9520.0620.9520.95400
Jul 25, 201921.1021.1020.4520.4520.45600
Jul 24, 201919.5320.0119.5320.0120.011,200
Jul 23, 201919.7619.7619.5219.5219.52200
Jul 22, 201919.5019.5019.2519.4919.49400
Jul 19, 201919.5020.2219.5019.5019.507,800
Jul 18, 201919.5920.2019.5119.5119.513,600
Jul 17, 201920.0020.0020.0020.0020.00100
Jul 16, 201920.1020.6520.1020.5020.502,700
Jul 15, 201920.4521.1020.2020.6920.692,400
Jul 12, 201920.1020.8520.0420.0420.045,800
Jul 11, 201920.1721.0320.0220.7920.791,600
Jul 10, 201920.0120.5520.0120.5520.551,200
Jul 09, 201920.7820.7820.7820.7820.781,600
Jul 08, 201920.3920.7320.3920.7320.73400
Jul 05, 201920.6320.6320.5520.5520.55200
Jul 03, 201919.6020.7919.5920.4420.443,200
Jul 02, 201919.5220.3719.5220.2020.204,600
Jul 01, 201919.8019.8019.5019.5019.50700
Jun 28, 201919.8419.8419.5219.8219.821,800
Jun 27, 201919.5019.6119.5019.6119.61400
Jun 26, 201920.0820.1519.7620.0520.053,400
Jun 25, 201920.1420.4619.5220.4620.466,700
Jun 24, 201920.1120.7919.5020.0820.085,200
Jun 21, 201919.6820.5519.6820.5520.551,000
Jun 20, 201919.5020.3119.5019.5019.5012,500
Jun 19, 201919.8119.8219.8119.8219.82200
Jun 18, 201919.7219.9319.5019.5319.53800
Jun 17, 201919.9019.9019.5219.7019.701,600
Jun 14, 201919.7520.0019.6019.6019.60800
Jun 13, 201919.4019.9518.1619.4019.403,700
Jun 12, 201919.3619.7819.3619.7819.78300
Jun 11, 201919.8620.3019.5119.7119.715,100
Jun 10, 201920.7220.7219.4019.4019.407,300
Jun 07, 201919.9020.7019.7220.0420.0411,400
Jun 06, 201920.0020.7919.0019.1219.1211,600
Jun 05, 201920.0921.2220.0920.7220.724,100
Jun 04, 201919.3520.9019.1119.7019.7010,000
Jun 03, 201920.0220.1519.3619.4719.478,900
May 31, 201918.9819.9518.9819.7219.723,000
May 30, 201918.8019.1918.7719.1919.192,200
May 29, 201918.6818.6818.6818.6818.68-
May 28, 201918.6719.5618.4618.6818.684,700
May 24, 201918.1019.4518.1018.8618.86134,500
May 23, 201918.5518.9418.1518.5118.511,600
May 22, 201917.8019.3017.8018.0018.003,300
May 21, 201918.0119.0917.2817.2817.2824,100
May 20, 201917.5018.1017.5018.0118.017,400
May 17, 201918.5419.0018.2418.8818.881,200
May 16, 201917.5118.2317.5118.1018.10900
May 15, 201918.0218.0218.0218.0218.02100
May 14, 201918.0018.2618.0018.2618.2628,100
May 13, 201918.0318.1218.0318.0618.06700
May 10, 201918.7019.5018.6118.8818.88800
May 09, 201918.5018.5018.5018.5018.50100
May 08, 201918.7519.4418.7518.8218.822,100
May 07, 201918.5518.8418.5518.7718.7732,100
May 06, 201918.6018.6118.0218.5218.522,000
May 03, 201918.3018.9118.3018.7818.783,300
May 02, 201918.9219.0018.9219.0019.00300
May 01, 201918.0018.2417.8518.2318.235,700
Apr 30, 201917.2017.2017.2017.2017.20-
Apr 29, 201916.6517.2016.6517.2017.2043,300
Apr 26, 201916.9016.9016.9016.9016.90100
Apr 25, 201917.0017.0016.9016.9016.901,500
Apr 24, 201917.0017.1017.0017.1017.10900
Apr 23, 201917.1417.1517.0017.1317.133,100
Apr 22, 201917.0017.3117.0017.1417.14500
Apr 18, 201916.7517.2116.7517.1217.1213,800
Apr 17, 201917.0017.0016.7516.7516.754,200
Apr 16, 201916.8017.0016.7517.0017.007,700
Apr 15, 201916.7517.0116.7516.9016.9011,100
Apr 12, 201917.5517.5516.1116.7516.759,700
Apr 11, 201917.0817.0817.0817.0817.08200
Apr 10, 201916.3917.0116.0017.0117.011,200
Apr 09, 201916.3917.3016.3917.3017.301,100
Apr 08, 201916.2317.0316.0317.0317.033,800
Apr 05, 201916.6216.9316.1616.9316.932,600
Apr 04, 201915.9416.5015.9416.5016.50700
Apr 03, 201916.0516.0516.0516.0516.05200
Apr 02, 201915.6716.5015.6716.5016.50400
Apr 01, 201916.2516.4716.1016.3216.322,500
Mar 29, 201916.9016.9015.8315.8315.831,100
Mar 28, 201915.9315.9315.9315.9315.93400
Mar 27, 201916.6016.6015.3816.2816.282,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...