Studio City International Holdings Limited (MSC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
Pre-market:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 400 |
| 17 Apr 2024 | 7.69 | 7.70 | 7.15 | 7.70 | 7.70 | 1,500 |
| 16 Apr 2024 | 8.72 | 8.72 | 7.33 | 7.33 | 7.33 | 5,600 |
| 15 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 12 Apr 2024 | 8.72 | 8.72 | 8.48 | 8.50 | 8.50 | 900 |
| 11 Apr 2024 | 8.53 | 8.53 | 8.20 | 8.53 | 8.53 | 1,200 |
| 10 Apr 2024 | 8.87 | 8.87 | 8.38 | 8.72 | 8.72 | 2,900 |
| 09 Apr 2024 | 8.20 | 8.72 | 7.99 | 8.64 | 8.64 | 2,400 |
| 08 Apr 2024 | 7.13 | 8.23 | 7.13 | 8.23 | 8.23 | 3,100 |
| 05 Apr 2024 | 7.42 | 8.00 | 7.42 | 8.00 | 8.00 | 2,200 |
| 04 Apr 2024 | 7.99 | 8.00 | 7.54 | 7.54 | 7.54 | 2,600 |
| 03 Apr 2024 | 9.11 | 9.11 | 8.01 | 8.37 | 8.37 | 7,100 |
| 02 Apr 2024 | 7.00 | 8.86 | 6.87 | 8.86 | 8.86 | 9,700 |
| 01 Apr 2024 | 7.00 | 7.00 | 6.63 | 6.97 | 6.97 | 3,000 |
| 28 Mar 2024 | 6.93 | 6.93 | 6.55 | 6.93 | 6.93 | 800 |
| 27 Mar 2024 | 6.75 | 6.98 | 6.73 | 6.83 | 6.83 | 5,500 |
| 26 Mar 2024 | 6.72 | 6.88 | 6.50 | 6.61 | 6.61 | 900 |
| 25 Mar 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3,900 |
| 22 Mar 2024 | 6.50 | 6.99 | 6.50 | 6.83 | 6.83 | 5,500 |
| 21 Mar 2024 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 900 |
| 20 Mar 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 1,900 |
| 19 Mar 2024 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | 1,000 |
| 18 Mar 2024 | 6.50 | 7.00 | 6.50 | 6.94 | 6.94 | 1,000 |
| 15 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,000 |
| 14 Mar 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 600 |
| 13 Mar 2024 | 6.61 | 6.75 | 6.61 | 6.75 | 6.75 | 800 |
| 12 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| 11 Mar 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 200 |
| 08 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
| 07 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 06 Mar 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3,600 |
| 05 Mar 2024 | 6.75 | 6.83 | 6.75 | 6.75 | 6.75 | 2,000 |
| 04 Mar 2024 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | 7,400 |
| 01 Mar 2024 | 6.95 | 6.95 | 6.38 | 6.76 | 6.76 | 8,300 |
| 29 Feb 2024 | 7.00 | 7.00 | 6.54 | 6.75 | 6.75 | 4,800 |
| 28 Feb 2024 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 500 |
| 27 Feb 2024 | 6.91 | 6.91 | 6.75 | 6.78 | 6.78 | 3,500 |
| 26 Feb 2024 | 6.84 | 7.11 | 6.84 | 6.88 | 6.88 | 900 |
| 23 Feb 2024 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | 700 |
| 22 Feb 2024 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 3,200 |
| 21 Feb 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 20 Feb 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 6,000 |
| 16 Feb 2024 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | 3,100 |
| 15 Feb 2024 | 6.85 | 7.01 | 6.45 | 6.87 | 6.87 | 1,500 |
| 14 Feb 2024 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 6,000 |
| 13 Feb 2024 | 6.54 | 6.54 | 6.35 | 6.45 | 6.45 | 3,400 |
| 12 Feb 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| 09 Feb 2024 | 6.68 | 6.95 | 6.51 | 6.76 | 6.76 | 3,000 |
| 08 Feb 2024 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 1,700 |
| 07 Feb 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1,800 |
| 06 Feb 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| 05 Feb 2024 | 7.10 | 7.10 | 6.80 | 7.09 | 7.09 | 5,800 |
| 02 Feb 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 400 |
| 01 Feb 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 300 |
| 31 Jan 2024 | 7.24 | 7.24 | 6.69 | 6.69 | 6.69 | 600 |
| 30 Jan 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,500 |
| 29 Jan 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 2,100 |
| 26 Jan 2024 | 6.23 | 6.60 | 6.23 | 6.51 | 6.51 | 2,200 |
| 25 Jan 2024 | 6.00 | 6.46 | 6.00 | 6.46 | 6.46 | 2,000 |
| 24 Jan 2024 | 6.43 | 6.50 | 6.00 | 6.00 | 6.00 | 2,200 |
| 23 Jan 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.25 | 2,800 |
| 22 Jan 2024 | 6.30 | 6.76 | 6.06 | 6.06 | 6.06 | 5,500 |
| 19 Jan 2024 | 6.84 | 6.84 | 6.02 | 6.40 | 6.40 | 25,800 |
| 18 Jan 2024 | 7.18 | 7.18 | 6.72 | 6.92 | 6.92 | 6,000 |
| 17 Jan 2024 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 400 |
| 16 Jan 2024 | 7.49 | 7.49 | 7.15 | 7.15 | 7.15 | 800 |
| 12 Jan 2024 | 7.69 | 7.74 | 7.31 | 7.58 | 7.58 | 17,500 |
| 11 Jan 2024 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 4,500 |
| 10 Jan 2024 | 6.85 | 6.85 | 6.59 | 6.75 | 6.75 | 9,500 |
| 09 Jan 2024 | 6.72 | 7.00 | 6.72 | 6.90 | 6.90 | 5,900 |
| 08 Jan 2024 | 6.73 | 6.90 | 6.71 | 6.75 | 6.75 | 16,100 |
| 05 Jan 2024 | 6.36 | 6.90 | 6.36 | 6.83 | 6.83 | 6,700 |
| 04 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 03 Jan 2024 | 6.64 | 7.03 | 6.64 | 7.00 | 7.00 | 6,000 |
| 02 Jan 2024 | 6.54 | 7.00 | 6.54 | 6.83 | 6.83 | 6,900 |
| 29 Dec 2023 | 6.35 | 6.61 | 6.35 | 6.48 | 6.48 | 9,000 |
| 28 Dec 2023 | 6.52 | 6.52 | 6.43 | 6.46 | 6.46 | 27,900 |
| 27 Dec 2023 | 6.56 | 6.56 | 6.39 | 6.47 | 6.47 | 11,200 |
| 26 Dec 2023 | 6.35 | 6.51 | 6.35 | 6.46 | 6.46 | 10,000 |
| 22 Dec 2023 | 6.43 | 6.70 | 6.35 | 6.35 | 6.35 | 6,500 |
| 21 Dec 2023 | 6.62 | 6.65 | 6.51 | 6.51 | 6.51 | 6,400 |
| 20 Dec 2023 | 6.59 | 6.60 | 6.41 | 6.41 | 6.41 | 8,900 |
| 19 Dec 2023 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 7,600 |
| 18 Dec 2023 | 6.63 | 6.78 | 6.46 | 6.52 | 6.52 | 14,200 |
| 15 Dec 2023 | 5.39 | 6.98 | 5.39 | 6.68 | 6.68 | 20,000 |
| 14 Dec 2023 | 5.20 | 5.50 | 5.20 | 5.39 | 5.39 | 22,100 |
| 13 Dec 2023 | 5.04 | 5.25 | 5.04 | 5.19 | 5.19 | 29,500 |
| 12 Dec 2023 | 5.01 | 5.20 | 5.01 | 5.12 | 5.12 | 31,400 |
| 11 Dec 2023 | 5.20 | 5.34 | 4.90 | 5.11 | 5.11 | 19,800 |
| 08 Dec 2023 | 5.00 | 5.15 | 5.00 | 5.04 | 5.04 | 31,900 |
| 07 Dec 2023 | 5.12 | 5.14 | 4.85 | 5.07 | 5.07 | 17,300 |
| 06 Dec 2023 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | 17,100 |
| 05 Dec 2023 | 5.36 | 5.36 | 5.00 | 5.12 | 5.12 | 21,300 |
| 04 Dec 2023 | 5.41 | 5.41 | 5.20 | 5.20 | 5.20 | 400 |
| 01 Dec 2023 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 1,100 |
| 30 Nov 2023 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 900 |
| 29 Nov 2023 | 5.47 | 5.47 | 5.21 | 5.30 | 5.30 | 3,100 |
| 28 Nov 2023 | 5.30 | 5.37 | 5.21 | 5.21 | 5.21 | 800 |
| 27 Nov 2023 | 4.75 | 5.08 | 4.75 | 5.08 | 5.08 | 1,300 |
| 24 Nov 2023 | 5.25 | 5.64 | 5.25 | 5.25 | 5.25 | 2,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.