MSC

Studio City Historical Data

MSC Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 15 2021 9.29 -0.71 -7.1% 9.69 9.84 9.08 17,647
Sep 14 2021 10.00 -0.14 -1.38% 9.96 10.00 9.5057 573
Sep 13 2021 10.14 0.10 1.0% 9.86 10.43 9.4801 1,152
Sep 10 2021 10.04 0.37 3.83% 10.01 10.16 9.68 2,866
Sep 09 2021 9.67 -0.52 -5.1% 10.09 10.19 9.505 6,926
Sep 08 2021 10.19 -0.19 -1.83% 10.18 10.5699 10.18 2,974
Sep 07 2021 10.38 -0.12 -1.14% 10.67 10.68 10.16 7,036
Sep 06 2021 10.50 0.00 +0.00% 9.61 10.50 9.61 0
Sep 03 2021 10.50 0.76 7.8% 9.61 10.50 9.61 457
Sep 02 2021 9.74 -0.12 -1.22% 9.74 10.01 9.48 4,091
Sep 01 2021 9.86 0.36 3.79% 9.67 10.0149 9.67 10,610
Aug 31 2021 9.5001 -0.19 -1.96% 9.69 9.69 9.30 7,538
Aug 30 2021 9.69 0.00 -0.05% 9.49 9.69 9.295 3,208
Aug 27 2021 9.6945 -0.06 -0.57% 9.54 9.75 9.25 6,114
Aug 26 2021 9.75 -0.41 -3.99% 10.15 10.15 9.6238 2,534
Aug 25 2021 10.155 0.29 2.99% 10.07 10.155 10.07 742
Aug 24 2021 9.8602 -0.01 -0.15% 9.89 10.2699 9.72 4,703
Aug 23 2021 9.875 0.20 2.01% 9.69 9.90 9.69 1,483
Aug 20 2021 9.68 -0.57 -5.56% 10.03 10.34 9.68 688
Aug 19 2021 10.25 0.38 3.85% 10.25 10.40 9.87 9,010
Aug 18 2021 9.87 0.11 1.13% 9.63 10.17 9.4951 5,851
Aug 17 2021 9.76 0.07 0.72% 9.55 9.76 9.55 1,055
Aug 16 2021 9.69 -0.23 -2.32% 10.00 10.00 9.1397 19,548
Aug 13 2021 9.92 -0.56 -5.34% 10.32 10.32 9.92 1,376
Aug 12 2021 10.48 0.30 2.95% 10.04 10.48 9.68 5,032
Aug 11 2021 10.18 -0.48 -4.5% 10.40 10.7034 10.10 2,912
Aug 10 2021 10.66 -0.38 -3.42% 10.84 11.18 9.53 27,022
Aug 09 2021 11.037 -0.33 -2.93% 11.18 11.5499 10.81 6,478
Aug 06 2021 11.37 0.09 0.8% 11.30 11.50 10.9801 4,152
Aug 05 2021 11.28 0.13 1.17% 10.86 11.57 10.3801 24,773
Aug 04 2021 11.15 0.97 9.53% 9.81 11.33 9.155 71,308
Aug 03 2021 10.18 0.41 4.2% 9.45 10.41 9.0317 40,869
Aug 02 2021 9.77 -0.02 -0.15% 9.65 9.8925 9.4527 20,573
Jul 30 2021 9.785 -0.20 -1.95% 9.70 9.95 9.65 11,140
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 05 2021 10.50 0.00 +0.00% 10.50 10.50 10.50 0
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
Jun 29 2021 11.3057 -0.07 -0.65% 11.68 11.68 11.3057 865
Jun 28 2021 11.38 0.00 0.0% 11.38 11.43 11.38 56
Jun 25 2021 11.38 -0.13 -1.13% 11.10 11.51 10.03 2,592
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:20210923 03:15:17