Studio City International Holdings Limited Historical Data - MSC | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Studio City International Holdings Limited (MSC)
Studio City International Holdings Limited (MSC) Historical

Studio City International Holdings Limited (MSC)

7.58

0.2292

( 3.12% )

Updated: 10:37:01

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DR
4	0	0	0	0	0	0	0	DR
12	0	0	0	0	0	0	0	DR
26	0	0	0	0	0	0	0	DR
52	0	0	0	0	0	0	0	DR
156	0	0	0	0	0	0	0	DR
260	0	0	0	0	0	0	0	DR

Date	Close	Change	Change %	Open	High	Low	Volume
1713480000	7.3508	-0.35	-4.54	7.57	7.57	7.0001	381
1713393600	7.7	0.37	5.05	7.69	7.7	7.1511	1540
1713307200	7.33	-1.17	-13.76	8.14	8.4237	7.33	5455
1713220800	8.5	0	0.00	8.3	8.5	8.3	170
1712961600	8.5	-0.03	-0.35	8.72	8.72	8.3699999	921
1712875200	8.5299	-0.19	-2.18	8.53	8.53	7.9	1165
1712788800	8.72	0.08	0.88	8.64	8.72	8.3759	2444
1712702400	8.6443	0.41	5.03	8.09	8.72	7.47	2355
1712616000	8.23	0.23	2.88	7.88	8.23	7.13	3128
1712356800	8	0.46	6.13	7.42	8	7.42	2227
1712270400	7.5381	-0.83	-9.94	8.16	8.16	7.5	2617
1712184000	8.3701	-0.49	-5.53	9.11	9.11	8.01	7062
1712097600	8.86	1.89	27.12	6.989	8.86	6.87	9598
1712011200	6.97	0.04	0.58	7	7	6.6318	3047
1711665600	6.93	0.1	1.48	6.93	6.93	6.55	764
1711579200	6.8287	0.22	3.31	6.75	6.98	6.73	5343
1711492800	6.61	-0.29	-4.20	6.72	6.883	6.5022	890
1711406400	6.9	0.07	0.96	6.78	6.9	6.78	3862
1711147200	6.8345	0.33	5.15	6.5	6.99	6.5	5479
1711060800	6.5	-0.4	-5.80	6.68	6.68	6.5	921
1710974400	6.9	0.35	5.34	6.84	6.93	6.84	1946
1710888000	6.55	-0.39	-5.59	6.95	6.95	6.55	995
1710801600	6.9379	0.44	6.74	6.5	7	6.5	984
1710542400	6.5	-0	-0.00	6.5001	6.87	6.5	2006
1710456000	6.5001	-0.25	-3.69	6.5	6.5001	6.5	610
1710369600	6.749	0.05	0.73	6.606	6.749	6.54	762
1710283200	6.7	0	0.00	6.67	6.7	6.67	66
1710196800	6.7	-0.05	-0.80	6.7	6.7	6.5	153
1709941200	6.7537	0	0.00	6.76	6.76	6.7537	271
1709854800	6.7537	0	0.00	6.75	6.7537	6.75	49
1709768400	6.7537	0	0.05	6.73	6.7537	6.73	3630
1709682000	6.75	-0	-0.00	6.75	6.825	6.75	1721
1709595600	6.7501	-0	-0.07	6.92	6.92	6.75	7398
1709336400	6.755	0	0.07	6.95	7.6	6.38	8263
1709250000	6.75	-0.17	-2.46	6.96	7	6.54	4778
1709163600	6.92	0.14	2.11	6.85	6.92	6.85	508
1709077200	6.7772	-0.1	-1.49	7.01	7.01	6.75	3543
1708990800	6.88	0.13	1.93	6.84	7.1122	6.84	877
1708731600	6.75	0	0.00	6.75	6.76	6.75	707
1708645200	6.75	-0	-0.00	6.8	6.8	6.69	3189
1708558800	6.7501	0	0.00	6.78	6.78	6.7501	5
1708472400	6.7501	-0.24	-3.39	7	7	6.7501	6034
1708126800	6.9872	0.12	1.71	6.88	6.9872	6.66	3122
1708040400	6.87	-0.23	-3.24	6.85	7.01	6.445	1457
1707954000	7.1	0.65	10.08	6.5	7.1	6.5	5994
1707867600	6.45	-0.31	-4.52	6.5	6.5	6.3501	2544
1707781200	6.755	0	0.00	6.75	6.755	6.2699999	108
1707522000	6.755	-0.25	-3.50	6.6832	6.945	6.51	3011
1707435600	7	0	0.00	6.91	7	6.91	1736
1707349200	7	-0.1	-1.41	7	7	6.95	1791
1707262800	7.1	0.01	0.14	7.1	7.1	7.1	107
1707176400	7.09	-0.01	-0.14	7.1	7.1	6.8	5838
1706917200	7.1	0.19	2.72	7.01	7.1	6.91	357
1706830800	6.912	0.22	3.32	6.69	6.912	6.69	275
1706744400	6.69	-0.41	-5.71	7.24	7.24	6.69	612
1706658000	7.095	0.21	2.98	6.67	7.1	6.67	1526
1706571600	6.89	0.38	5.87	6.3	6.9	6.3	2075
1706312400	6.508	0.05	0.74	6.23	6.6	6.23	2170
1706226000	6.46	0.46	7.67	6	6.46	6	1962
1706139600	6	-0.25	-4.00	6.43	6.5	6	2162
1706053200	6.25	0.19	3.14	5.79	6.25	5.79	2775
1705966800	6.0599999	-0.34	-5.31	6.3	6.76	6.0599999	5547
1705707600	6.4	-0.52	-7.51	6.84	6.87	6.0151	25831

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions