U.S. markets open in 1 hour 25 minutes

Studio City International Holdings Limited (MSC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.77-0.01 (-0.15%)
At close: 4:00PM EDT
9.57 -0.20 (-2.05%)
Pre-Market: 06:24AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 02, 20219.659.899.459.779.7720,600
Jul 30, 20219.709.919.659.799.7911,100
Jul 29, 20219.7410.019.659.989.9830,600
Jul 28, 20219.6510.419.6510.1510.1540,800
Jul 27, 202111.2511.279.209.759.75118,000
Jul 26, 20219.4115.799.3511.2911.29725,800
Jul 23, 202110.3012.549.019.199.19149,200
Jul 22, 202113.7724.4110.1512.1712.17924,100
Jul 21, 20219.7614.239.7612.9512.95319,100
Jul 20, 20219.319.538.539.539.534,600
Jul 19, 20219.729.909.729.909.90600
Jul 16, 20219.999.999.719.719.711,200
Jul 15, 20219.919.919.919.919.91500
Jul 14, 202110.3010.5310.1210.1210.12800
Jul 13, 202110.3910.7510.3910.4810.485,200
Jul 12, 202110.6910.6910.4010.6110.612,700
Jul 09, 202110.8910.8910.6110.6110.611,000
Jul 08, 202110.1510.1510.1510.1510.15300
Jul 07, 202112.0012.0011.0011.0011.00400
Jul 06, 202110.9311.0010.9311.0011.00400
Jul 02, 202110.5010.5010.5010.5010.50400
Jul 01, 202111.0111.0110.2210.2210.22400
Jun 30, 202111.5211.5210.8511.5211.521,400
Jun 29, 202111.3911.3911.3111.3111.31900
Jun 28, 202111.3811.3811.3811.3811.38-
Jun 25, 202111.1011.5110.0311.3811.382,600
Jun 24, 202111.8011.8011.5111.5111.51500
Jun 23, 202111.0011.5011.0011.5011.50400
Jun 22, 202111.1011.1011.1011.1011.10300
Jun 21, 202111.1011.1011.1011.1011.10-
Jun 18, 202111.1011.1011.1011.1011.10100
Jun 17, 202111.4011.4011.4011.4011.40-
Jun 16, 202111.4011.4011.4011.4011.40100
Jun 15, 202111.9011.9011.9011.9011.90-
Jun 14, 202111.9011.9011.9011.9011.90300
Jun 11, 202111.6811.6911.1511.6911.691,000
Jun 10, 202111.2511.2511.2511.2511.25300
Jun 09, 202111.1011.1011.1011.1011.10200
Jun 08, 202110.9111.1010.9111.1011.10600
Jun 07, 202111.6511.6511.6511.6511.65200
Jun 04, 202111.0711.0711.0711.0711.07-
Jun 03, 202111.0711.0711.0711.0711.07-
Jun 02, 202111.0711.0711.0711.0711.07300
Jun 01, 202111.0111.6610.2011.0511.054,100
May 28, 202111.5011.5011.0111.0511.05600
May 27, 202111.5411.6811.2211.2511.253,200
May 26, 202111.6611.6611.6611.6611.66200
May 25, 202111.4511.4511.4511.4511.45-
May 24, 202112.0812.0811.4511.4511.45700
May 21, 202112.5212.5212.5212.5212.52100
May 20, 202112.5012.5011.8911.8911.89500
May 19, 202111.9911.9911.9911.9911.99300
May 18, 202111.9412.0011.6711.6711.67500
May 17, 202112.1312.1311.8011.8011.80300
May 14, 202111.6611.6611.6611.6611.66-
May 13, 202112.5212.5211.6611.6611.66800
May 12, 202113.1313.1312.1612.1612.16400
May 11, 202112.0112.0112.0112.0112.01-
May 10, 202112.3912.3912.0112.0112.012,900
May 07, 202112.4012.5012.0612.2812.281,800
May 06, 202112.4812.4812.0112.1812.181,300
May 05, 202112.0312.4012.0312.4012.401,100
May 04, 202112.0012.0012.0012.0012.00-
May 03, 202112.0012.1311.9012.0012.003,800
Apr 30, 202112.0712.2411.4011.4011.402,800
Apr 29, 202111.7512.7511.7512.7512.75400
Apr 28, 202112.3912.3911.5211.5211.524,000
Apr 27, 202112.0312.2012.0312.2012.20800
Apr 26, 202112.1012.1912.1012.1912.19300
Apr 23, 202112.5112.5112.1012.1012.10900
Apr 22, 202112.7012.7012.5012.5012.50600
Apr 21, 202113.0013.0012.9912.9912.99400
Apr 20, 202113.5113.5113.0913.2213.223,100
Apr 19, 202113.0013.0012.6312.6612.66700
Apr 16, 202112.2212.2212.2212.2212.22400
Apr 15, 202112.7212.9012.7212.7312.731,600
Apr 14, 202112.8113.6612.8112.9012.901,900
Apr 13, 202112.9313.3412.8813.3413.34800
Apr 12, 202113.4913.5013.2713.5013.501,300
Apr 09, 202113.2913.9513.1513.9513.95500
Apr 08, 202113.2713.6613.2713.3013.301,800
Apr 07, 202114.0914.0912.9112.9112.911,100
Apr 06, 202115.4515.4513.3413.3413.341,300
Apr 05, 202113.8313.8313.8313.8313.83300
Apr 01, 202113.4713.5313.4713.5013.502,500
Mar 31, 202113.6013.6013.0813.2013.20700
Mar 30, 202113.0013.1413.0013.0013.001,100
Mar 29, 202113.0013.0013.0013.0013.00700
Mar 26, 202114.1214.1213.5113.5113.511,900
Mar 25, 202113.7013.7013.5613.5613.561,500
Mar 24, 202114.0014.0013.7513.7513.75300
Mar 23, 202113.9813.9813.6013.8613.86700
Mar 22, 202114.4114.4113.6013.6013.601,500
Mar 19, 202114.6114.6114.0014.0014.00400
Mar 18, 202114.4914.5013.8814.5014.501,600
Mar 17, 202114.0014.3514.0014.3514.352,100
Mar 16, 202114.4114.4114.0414.0414.04900
Mar 15, 202113.6514.1213.6513.9813.981,000
Mar 12, 202114.2614.2612.8812.8812.88900
Mar 11, 202114.0414.0413.3713.3713.372,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...