MSC

Studio City Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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
0.35 4.3% 8.49 19:59:13
Open Price Low Price High Price Close Price Prev Close
8.25 8.25 8.49 8.49 8.14
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
Oct 15 2021 8.49 0.35 4.3% 8.25 8.49 8.25 901
Oct 14 2021 8.14 0.03 0.37% 8.26 8.26 8.05 2,406
Oct 13 2021 8.11 -0.12 -1.46% 8.11 8.35 8.0527 1,201
Oct 12 2021 8.23 -0.02 -0.24% 8.15 8.25 8.15 630
Oct 11 2021 8.25 -0.25 -2.94% 8.25 8.25 8.05 565
Oct 08 2021 8.50 -0.03 -0.32% 8.63 8.7217 8.50 1,282
Oct 07 2021 8.527 0.17 2.06% 8.17 8.6749 8.17 2,919
Oct 06 2021 8.355 -0.45 -5.06% 8.91 8.91 8.355 674
Oct 05 2021 8.80 0.08 0.92% 8.73 8.9322 8.73 637
Oct 04 2021 8.72 0.52 6.34% 9.46 9.62 8.72 3,756
Oct 01 2021 8.20 0.03 0.37% 7.97 8.44 7.77 4,249
Sep 30 2021 8.17 0.47 6.1% 7.86 8.17 7.76 5,311
Sep 29 2021 7.70 -0.16 -2.04% 7.71 7.87 7.65 1,559
Sep 28 2021 7.86 0.01 0.15% 7.72 7.88 7.65 2,854
Sep 27 2021 7.8484 -0.05 -0.65% 8.02 8.27 7.7197 6,210
Sep 24 2021 7.90 -0.12 -1.51% 8.10 8.10 7.6945 3,553
Sep 23 2021 8.0213 -0.18 -2.18% 8.13 8.35 7.9597 3,526
Sep 22 2021 8.20 0.09 1.11% 8.27 8.5452 8.1311 8,910
Sep 21 2021 8.11 -0.98 -10.78% 8.83 9.0634 8.00 8,501
Sep 20 2021 9.0895 -0.20 -2.16% 8.92 9.0895 8.66 1,981
Sep 17 2021 9.29 -0.38 -3.93% 9.45 9.65 8.903 3,875
Sep 16 2021 9.67 0.38 4.09% 9.23 9.67 8.87 8,522
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:20211016 09:23:19