MSC

Studio City Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Studio City International Holdings Limited MSC NYSE Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.17 -1.67% 9.98 19:59:05
Open Price Low Price High Price Close Price Prev Close
9.74 9.65 10.01 9.98 10.15
more quote information »

MSC Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MSC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 29 2021 9.98 -0.17 -1.67% 9.74 10.01 9.65 30,583
Jul 28 2021 10.15 0.40 4.1% 9.65 10.41 9.65 40,834
Jul 27 2021 9.75 -1.54 -13.64% 11.26 11.27 9.20 117,534
Jul 26 2021 11.29 2.10 22.85% 9.41 15.79 9.35 725,356
Jul 23 2021 9.19 -2.98 -24.49% 10.61 12.54 9.01 149,207
Jul 22 2021 12.17 -0.78 -6.02% 13.77 24.41 10.1545 924,073
Jul 21 2021 12.95 3.42 35.89% 9.76 14.225 9.76 316,205
Jul 20 2021 9.53 -0.37 -3.74% 9.31 9.90 8.5341 4,591
Jul 19 2021 9.90 0.19 1.92% 9.72 9.90 9.72 587
Jul 16 2021 9.7138 -0.20 -1.98% 9.99 10.00 9.71 1,248
Jul 15 2021 9.9101 -0.20 -2.03% 10.12 10.12 9.9101 512
Jul 14 2021 10.115 -0.36 -3.46% 10.30 10.53 10.115 787
Jul 13 2021 10.4778 -0.13 -1.26% 10.3918 10.94 10.3918 5,241
Jul 12 2021 10.611 0.00 0.01% 10.69 10.69 10.3999 2,658
Jul 09 2021 10.61 0.46 4.53% 10.89 10.89 10.30 1,020
Jul 08 2021 10.15 -0.85 -7.73% 10.15 10.99 10.15 310
Jul 07 2021 11.00 0.00 0.0% 11.00 12.00 10.22 397
Jul 06 2021 10.9999 0.50 4.76% 10.93 10.9999 10.93 367
Jul 02 2021 10.50 0.28 2.74% 10.50 10.50 10.50 374
Jul 01 2021 10.22 -1.30 -11.28% 10.91 11.0073 10.22 432
Jun 30 2021 11.52 0.21 1.9% 11.52 11.52 10.85 1,350
See More Historical Prices ยป
Your Recent History
NYSE
MSC
Studio Cit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20210730 02:14:19