Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Studio City Intl Holdings Ltd ADR (NY: MSC )

7.625 -0.185 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 14, 2024 8.070 8.070 7.580 7.625 2,046 -0.18(-2.37%)
May 13, 2024 8.100 8.100 7.650 7.810 2,848 +0.39(+5.26%)
May 10, 2024 7.930 7.970 7.420 7.420 1,080 -0.58(-7.25%)
May 09, 2024 7.700 8.000 7.700 8.000 3,253 +0.60(+8.11%)
May 08, 2024 7.620 8.000 7.370 7.400 4,466 -0.50(-6.33%)
May 07, 2024 7.200 7.950 7.200 7.900 3,388 +0.33(+4.29%)
May 06, 2024 8.050 8.050 7.103 7.575 6,085 -0.43(-5.31%)
May 03, 2024 7.850 8.000 7.615 8.000 5,168 +0.42(+5.54%)
May 02, 2024 7.680 7.685 7.580 7.580 948 -0.00(-0.02%)
May 01, 2024 7.582 7.582 7.582 7.582 134 +0.14(+1.90%)
Apr 30, 2024 7.750 7.750 7.436 7.440 3,496 -0.31(-4.00%)
Apr 29, 2024 7.000 7.750 7.000 7.750 10,882 +0.63(+8.92%)
Apr 26, 2024 7.000 7.295 7.000 7.115 933 +0.12(+1.64%)
Apr 25, 2024 7.000 7.541 7.000 7.000 2,930 -0.23(-3.18%)
Apr 23, 2024 7.230 207 -0.26(-3.46%)
Apr 22, 2024 7.300 7.490 7.300 7.489 609 -0.00(-0.01%)
Apr 19, 2024 7.610 7.610 7.117 7.490 31,441 +0.14(+1.89%)
Apr 18, 2024 7.000 7.351 7.000 7.351 73,122 -0.35(-4.54%)
Apr 17, 2024 7.690 7.700 7.151 7.700 1,540 +0.37(+5.05%)
Apr 16, 2024 8.720 8.720 7.330 7.330 5,555 -1.17(-13.76%)
Apr 12, 2024 8.500 170 -0.03(-0.35%)
Apr 11, 2024 8.530 8.530 8.200 8.530 1,165 -0.19(-2.18%)
Apr 10, 2024 8.870 8.870 8.376 8.720 2,950 +0.08(+0.88%)
Apr 09, 2024 8.200 8.720 7.990 8.644 2,355 +0.41(+5.03%)
Apr 08, 2024 7.130 8.230 7.130 8.230 3,129 +0.23(+2.88%)
Apr 05, 2024 7.420 8.000 7.420 8.000 2,229 +0.46(+6.13%)
Apr 04, 2024 7.990 8.000 7.538 7.538 2,617 -0.83(-9.94%)
Apr 03, 2024 9.110 9.110 8.010 8.370 7,062 -0.49(-5.53%)
Apr 02, 2024 7.000 8.860 6.870 8.860 9,699 +1.89(+27.12%)
Apr 01, 2024 7.000 7.000 6.632 6.970 3,047 +0.04(+0.58%)
Mar 28, 2024 6.930 6.930 6.550 6.930 764 +0.10(+1.48%)
Mar 27, 2024 6.750 6.980 6.730 6.829 5,543 +0.22(+3.31%)
Mar 26, 2024 6.720 6.883 6.502 6.610 890 -0.29(-4.20%)
Mar 25, 2024 6.900 6.900 6.900 6.900 3,862 +0.07(+0.96%)
Mar 22, 2024 6.500 6.990 6.500 6.835 5,479 +0.33(+5.15%)
Mar 21, 2024 6.680 6.680 6.500 6.500 921 -0.40(-5.80%)
Mar 20, 2024 6.890 6.930 6.890 6.900 1,946 +0.35(+5.34%)
Mar 19, 2024 6.950 6.950 6.550 6.550 995 -0.39(-5.59%)
Mar 18, 2024 6.500 7.000 6.500 6.938 984 +0.44(+6.74%)
Mar 15, 2024 6.500 6.500 6.500 6.500 2,006 -0.00(-0.00%)
Mar 14, 2024 6.500 6.500 6.500 6.500 610 -0.25(-3.69%)
Mar 13, 2024 6.606 6.749 6.606 6.749 762 +0.05(+0.73%)
Mar 11, 2024 6.700 66 -0.05(-0.80%)
Mar 06, 2024 6.754 271 +0.00(+0.05%)
Mar 05, 2024 6.750 6.825 6.750 6.750 2,021 -0.00(-0.00%)
Mar 04, 2024 6.920 6.920 6.750 6.750 7,398 -0.00(-0.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.