Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Studio City Intl Holdings Ltd ADR (NY: MSC )

8.475 +0.895 (+11.81%)

Streaming Delayed Price Updated: 11:41 AM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	7.200	7.800	7.200	7.581	8,798	+0.08(+1.07%)
Sep 30, 2024	7.780	7.780	7.390	7.500	2,394	+0.11(+1.49%)
Sep 27, 2024	7.720	8.000	7.120	7.390	8,484	-0.12(-1.60%)
Sep 26, 2024	6.610	7.920	6.610	7.510	43,093	+1.20(+19.02%)
Sep 25, 2024	6.300	6.310	6.305	6.310	882	+0.06(+0.96%)
Sep 24, 2024	6.220	6.590	5.700	6.250	14,369	+0.28(+4.69%)
Sep 23, 2024	5.810	6.600	5.810	5.970	7,973	+0.49(+8.94%)
Sep 20, 2024	5.390	5.540	5.390	5.480	1,586	-0.12(-2.14%)
Sep 19, 2024	5.600	6.490	5.190	5.600	13,775	-0.10(-1.76%)
Sep 18, 2024	5.700	5.700	5.700	5.700	485	+0.08(+1.44%)
Sep 17, 2024	5.630	5.630	5.250	5.619	2,143	+0.54(+10.61%)
Sep 16, 2024	6.100	6.150	5.035	5.080	10,113	-0.98(-16.18%)
Sep 13, 2024	5.600	6.150	5.570	6.060	13,257	-0.25(-3.96%)
Sep 11, 2024				6.310	647	+0.25(+4.13%)
Sep 10, 2024	6.410	6.410	6.060	6.060	3,249	-0.06(-0.98%)
Sep 09, 2024	6.190	6.655	5.560	6.120	20,008	+0.35(+6.07%)
Sep 06, 2024	5.770	6.172	5.586	5.770	10,380	+0.17(+3.04%)
Sep 05, 2024	6.030	6.030	5.500	5.600	7,160	-0.39(-6.51%)
Sep 04, 2024	6.000	6.030	5.750	5.990	17,289	-0.05(-0.83%)
Sep 03, 2024	5.750	6.190	5.750	6.040	7,066	+0.29(+5.04%)
Aug 30, 2024	5.890	5.890	5.750	5.750	494	+0.00(+0.00%)
Aug 29, 2024	5.750	5.750	5.750	5.750	632	-0.03(-0.52%)
Aug 28, 2024	5.780	5.780	5.780	5.780	321	-0.08(-1.37%)
Aug 27, 2024	5.920	5.970	5.860	5.860	944	-0.14(-2.33%)
Aug 26, 2024	6.000	6.000	6.000	6.000	310	-0.09(-1.48%)
Aug 22, 2024				6.090	43	+0.12(+2.01%)
Aug 21, 2024	5.920	6.120	5.800	5.970	7,874	-0.03(-0.50%)
Aug 20, 2024	6.130	6.160	5.800	6.000	5,383	+0.00(+0.00%)
Aug 19, 2024	6.200	6.200	6.000	6.000	1,093	-0.10(-1.64%)
Aug 15, 2024				6.100	110	-0.03(-0.41%)
Aug 14, 2024	6.250	6.390	6.100	6.125	26,865	-0.18(-2.88%)
Aug 13, 2024	6.461	6.461	6.250	6.306	22,844	+0.06(+0.90%)
Aug 12, 2024	6.250	6.590	6.250	6.250	19,624	-0.00(-0.00%)
Aug 09, 2024	6.324	6.324	6.250	6.250	5,327	+0.00(+0.00%)
Aug 08, 2024	6.320	6.722	6.250	6.250	10,839	-0.33(-5.02%)
Aug 07, 2024	6.580	6.580	6.580	6.580	582	+0.00(+0.08%)
Aug 05, 2024				6.575	72	+0.08(+1.15%)
Aug 02, 2024	6.500	6.500	6.500	6.500	1,065	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices