Studio City International Holdings Limited (MSC)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:50PM EDT
After hours:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 18, 2024 | 7.00 | 7.35 | 7.00 | 7.35 | 7.35 | 381 |
| Apr 17, 2024 | 7.69 | 7.70 | 7.15 | 7.70 | 7.70 | 1,500 |
| Apr 16, 2024 | 8.72 | 8.72 | 7.33 | 7.33 | 7.33 | 5,600 |
| Apr 15, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 12, 2024 | 8.72 | 8.72 | 8.48 | 8.50 | 8.50 | 900 |
| Apr 11, 2024 | 8.53 | 8.53 | 8.20 | 8.53 | 8.53 | 1,200 |
| Apr 10, 2024 | 8.87 | 8.87 | 8.38 | 8.72 | 8.72 | 2,900 |
| Apr 09, 2024 | 8.20 | 8.72 | 7.99 | 8.64 | 8.64 | 2,400 |
| Apr 08, 2024 | 7.13 | 8.23 | 7.13 | 8.23 | 8.23 | 3,100 |
| Apr 05, 2024 | 7.42 | 8.00 | 7.42 | 8.00 | 8.00 | 2,200 |
| Apr 04, 2024 | 7.99 | 8.00 | 7.54 | 7.54 | 7.54 | 2,600 |
| Apr 03, 2024 | 9.11 | 9.11 | 8.01 | 8.37 | 8.37 | 7,100 |
| Apr 02, 2024 | 7.00 | 8.86 | 6.87 | 8.86 | 8.86 | 9,700 |
| Apr 01, 2024 | 7.00 | 7.00 | 6.63 | 6.97 | 6.97 | 3,000 |
| Mar 28, 2024 | 6.93 | 6.93 | 6.55 | 6.93 | 6.93 | 800 |
| Mar 27, 2024 | 6.75 | 6.98 | 6.73 | 6.83 | 6.83 | 5,500 |
| Mar 26, 2024 | 6.72 | 6.88 | 6.50 | 6.61 | 6.61 | 900 |
| Mar 25, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 3,900 |
| Mar 22, 2024 | 6.50 | 6.99 | 6.50 | 6.83 | 6.83 | 5,500 |
| Mar 21, 2024 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 900 |
| Mar 20, 2024 | 6.89 | 6.93 | 6.89 | 6.90 | 6.90 | 1,900 |
| Mar 19, 2024 | 6.95 | 6.95 | 6.55 | 6.55 | 6.55 | 1,000 |
| Mar 18, 2024 | 6.50 | 7.00 | 6.50 | 6.94 | 6.94 | 1,000 |
| Mar 15, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 2,000 |
| Mar 14, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 600 |
| Mar 13, 2024 | 6.61 | 6.75 | 6.61 | 6.75 | 6.75 | 800 |
| Mar 12, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - |
| Mar 11, 2024 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 200 |
| Mar 08, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 300 |
| Mar 07, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Mar 06, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3,600 |
| Mar 05, 2024 | 6.75 | 6.83 | 6.75 | 6.75 | 6.75 | 2,000 |
| Mar 04, 2024 | 6.92 | 6.92 | 6.75 | 6.75 | 6.75 | 7,400 |
| Mar 01, 2024 | 6.95 | 6.95 | 6.38 | 6.76 | 6.76 | 8,300 |
| Feb 29, 2024 | 7.00 | 7.00 | 6.54 | 6.75 | 6.75 | 4,800 |
| Feb 28, 2024 | 6.85 | 6.92 | 6.85 | 6.92 | 6.92 | 500 |
| Feb 27, 2024 | 6.91 | 6.91 | 6.75 | 6.78 | 6.78 | 3,500 |
| Feb 26, 2024 | 6.84 | 7.11 | 6.84 | 6.88 | 6.88 | 900 |
| Feb 23, 2024 | 6.75 | 6.76 | 6.75 | 6.75 | 6.75 | 700 |
| Feb 22, 2024 | 6.69 | 6.75 | 6.69 | 6.75 | 6.75 | 3,200 |
| Feb 21, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Feb 20, 2024 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 6,000 |
| Feb 16, 2024 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | 3,100 |
| Feb 15, 2024 | 6.85 | 7.01 | 6.45 | 6.87 | 6.87 | 1,500 |
| Feb 14, 2024 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 6,000 |
| Feb 13, 2024 | 6.54 | 6.54 | 6.35 | 6.45 | 6.45 | 3,400 |
| Feb 12, 2024 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Feb 09, 2024 | 6.68 | 6.95 | 6.51 | 6.76 | 6.76 | 3,000 |
| Feb 08, 2024 | 6.91 | 7.00 | 6.91 | 7.00 | 7.00 | 1,700 |
| Feb 07, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 1,800 |
| Feb 06, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 100 |
| Feb 05, 2024 | 7.10 | 7.10 | 6.80 | 7.09 | 7.09 | 5,800 |
| Feb 02, 2024 | 7.01 | 7.10 | 7.01 | 7.10 | 7.10 | 400 |
| Feb 01, 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 300 |
| Jan 31, 2024 | 7.24 | 7.24 | 6.69 | 6.69 | 6.69 | 600 |
| Jan 30, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1,500 |
| Jan 29, 2024 | 6.84 | 6.90 | 6.84 | 6.89 | 6.89 | 2,100 |
| Jan 26, 2024 | 6.23 | 6.60 | 6.23 | 6.51 | 6.51 | 2,200 |
| Jan 25, 2024 | 6.00 | 6.46 | 6.00 | 6.46 | 6.46 | 2,000 |
| Jan 24, 2024 | 6.43 | 6.50 | 6.00 | 6.00 | 6.00 | 2,200 |
| Jan 23, 2024 | 5.79 | 6.25 | 5.79 | 6.25 | 6.25 | 2,800 |
| Jan 22, 2024 | 6.30 | 6.76 | 6.06 | 6.06 | 6.06 | 5,500 |
| Jan 19, 2024 | 6.84 | 6.84 | 6.02 | 6.40 | 6.40 | 25,800 |
| Jan 18, 2024 | 7.18 | 7.18 | 6.72 | 6.92 | 6.92 | 6,000 |
| Jan 17, 2024 | 7.25 | 7.25 | 7.21 | 7.21 | 7.21 | 400 |
| Jan 16, 2024 | 7.49 | 7.49 | 7.15 | 7.15 | 7.15 | 800 |
| Jan 12, 2024 | 7.69 | 7.74 | 7.31 | 7.58 | 7.58 | 17,500 |
| Jan 11, 2024 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | 4,500 |
| Jan 10, 2024 | 6.85 | 6.85 | 6.59 | 6.75 | 6.75 | 9,500 |
| Jan 09, 2024 | 6.72 | 7.00 | 6.72 | 6.90 | 6.90 | 5,900 |
| Jan 08, 2024 | 6.73 | 6.90 | 6.71 | 6.75 | 6.75 | 16,100 |
| Jan 05, 2024 | 6.36 | 6.90 | 6.36 | 6.83 | 6.83 | 6,700 |
| Jan 04, 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| Jan 03, 2024 | 6.64 | 7.03 | 6.64 | 7.00 | 7.00 | 6,000 |
| Jan 02, 2024 | 6.54 | 7.00 | 6.54 | 6.83 | 6.83 | 6,900 |
| Dec 29, 2023 | 6.35 | 6.61 | 6.35 | 6.48 | 6.48 | 9,000 |
| Dec 28, 2023 | 6.52 | 6.52 | 6.43 | 6.46 | 6.46 | 27,900 |
| Dec 27, 2023 | 6.56 | 6.56 | 6.39 | 6.47 | 6.47 | 11,200 |
| Dec 26, 2023 | 6.35 | 6.51 | 6.35 | 6.46 | 6.46 | 10,000 |
| Dec 22, 2023 | 6.43 | 6.70 | 6.35 | 6.35 | 6.35 | 6,500 |
| Dec 21, 2023 | 6.62 | 6.65 | 6.51 | 6.51 | 6.51 | 6,400 |
| Dec 20, 2023 | 6.59 | 6.60 | 6.41 | 6.41 | 6.41 | 8,900 |
| Dec 19, 2023 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | 7,600 |
| Dec 18, 2023 | 6.63 | 6.78 | 6.46 | 6.52 | 6.52 | 14,200 |
| Dec 15, 2023 | 5.39 | 6.98 | 5.39 | 6.68 | 6.68 | 20,000 |
| Dec 14, 2023 | 5.20 | 5.50 | 5.20 | 5.39 | 5.39 | 22,100 |
| Dec 13, 2023 | 5.04 | 5.25 | 5.04 | 5.19 | 5.19 | 29,500 |
| Dec 12, 2023 | 5.01 | 5.20 | 5.01 | 5.12 | 5.12 | 31,400 |
| Dec 11, 2023 | 5.20 | 5.34 | 4.90 | 5.11 | 5.11 | 19,800 |
| Dec 08, 2023 | 5.00 | 5.15 | 5.00 | 5.04 | 5.04 | 31,900 |
| Dec 07, 2023 | 5.12 | 5.14 | 4.85 | 5.07 | 5.07 | 17,300 |
| Dec 06, 2023 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | 17,100 |
| Dec 05, 2023 | 5.36 | 5.36 | 5.00 | 5.12 | 5.12 | 21,300 |
| Dec 04, 2023 | 5.41 | 5.41 | 5.20 | 5.20 | 5.20 | 400 |
| Dec 01, 2023 | 5.45 | 5.45 | 5.20 | 5.20 | 5.20 | 1,100 |
| Nov 30, 2023 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 900 |
| Nov 29, 2023 | 5.47 | 5.47 | 5.21 | 5.30 | 5.30 | 3,100 |
| Nov 28, 2023 | 5.30 | 5.37 | 5.21 | 5.21 | 5.21 | 800 |
| Nov 27, 2023 | 4.75 | 5.08 | 4.75 | 5.08 | 5.08 | 1,300 |
| Nov 24, 2023 | 5.25 | 5.64 | 5.25 | 5.25 | 5.25 | 2,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.