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 )

6.090 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 22, 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 (%)
Aug 22, 2024 6.090 43 +0.12(+2.01%)
Aug 21, 2024 5.920 6.120 5.800 5.970 7,874 -0.03(-0.50%)
Aug 20, 2024 6.130 6.160 5.800 6.000 5,383 +0.00(+0.00%)
Aug 19, 2024 6.200 6.200 6.000 6.000 1,093 -0.10(-1.64%)
Aug 15, 2024 6.100 110 -0.03(-0.41%)
Aug 14, 2024 6.250 6.390 6.100 6.125 26,865 -0.18(-2.88%)
Aug 13, 2024 6.461 6.461 6.250 6.306 22,844 +0.06(+0.90%)
Aug 12, 2024 6.250 6.590 6.250 6.250 19,624 -0.00(-0.00%)
Aug 09, 2024 6.324 6.324 6.250 6.250 5,327 +0.00(+0.00%)
Aug 08, 2024 6.320 6.722 6.250 6.250 10,839 -0.33(-5.02%)
Aug 07, 2024 6.580 6.580 6.580 6.580 582 +0.00(+0.08%)
Aug 05, 2024 6.575 72 +0.08(+1.15%)
Aug 02, 2024 6.500 6.500 6.500 6.500 1,065 +0.00(+0.00%)
Aug 01, 2024 6.900 6.900 6.500 6.500 2,123 -0.24(-3.52%)
Jul 31, 2024 6.510 6.884 6.500 6.737 2,775 -0.06(-0.92%)
Jul 30, 2024 6.550 6.800 6.500 6.800 886 +0.25(+3.82%)
Jul 26, 2024 6.550 181 -0.21(-3.11%)
Jul 25, 2024 6.820 6.825 6.740 6.760 7,447 -0.16(-2.31%)
Jul 24, 2024 6.920 6.920 6.920 6.920 199 +0.00(+0.00%)
Jul 22, 2024 6.920 534 +0.17(+2.52%)
Jul 19, 2024 6.910 6.913 6.750 6.750 7,871 +0.00(+0.00%)
Jul 18, 2024 6.850 6.851 6.750 6.750 7,579 -0.15(-2.17%)
Jul 17, 2024 6.920 7.090 6.750 6.900 1,195 -0.04(-0.58%)
Jul 16, 2024 6.670 7.400 6.670 6.940 8,955 -0.03(-0.41%)
Jul 15, 2024 6.740 7.250 6.740 6.969 2,982 +0.21(+3.15%)
Jul 12, 2024 6.800 6.800 6.756 6.756 650 -0.11(-1.66%)
Jul 11, 2024 7.100 7.410 6.750 6.870 5,009 +0.11(+1.63%)
Jul 10, 2024 6.540 7.350 6.540 6.760 6,387 -0.23(-3.29%)
Jul 09, 2024 7.100 7.100 6.420 6.990 4,338 -0.57(-7.54%)
Jul 08, 2024 7.920 7.980 7.368 7.560 8,586 +0.37(+5.15%)
Jul 05, 2024 6.920 7.700 6.890 7.190 4,158 +0.59(+8.94%)
Jul 03, 2024 5.600 6.690 5.020 6.600 11,944 +1.00(+17.86%)
Jul 02, 2024 5.600 5.600 5.600 5.600 430 -0.30(-5.08%)
Jul 01, 2024 5.900 5.900 5.900 5.900 223 +0.05(+0.85%)
Jun 28, 2024 5.940 5.940 5.770 5.850 792 -0.10(-1.60%)
Jun 27, 2024 6.170 6.180 5.750 5.945 1,983 -0.23(-3.80%)
Jun 26, 2024 6.420 6.420 6.180 6.180 3,231 -0.23(-3.59%)
Jun 25, 2024 6.410 6.410 6.410 6.410 544 +0.01(+0.16%)
Jun 24, 2024 6.400 6.400 6.400 6.400 544 -0.58(-8.31%)
Jun 21, 2024 6.320 6.980 6.320 6.980 3,377 +0.73(+11.68%)
Jun 20, 2024 6.680 6.780 6.250 6.250 15,762 -0.53(-7.82%)
Jun 18, 2024 6.550 7.130 6.550 6.780 1,670 -0.47(-6.48%)
Jun 17, 2024 7.100 7.250 6.530 7.250 1,645 -0.00(-0.00%)
Jun 13, 2024 7.250 1,849 +0.25(+3.57%)
Jun 12, 2024 6.500 7.000 6.500 7.000 2,993 +0.61(+9.47%)
Jun 11, 2024 6.450 6.570 6.395 6.395 1,462 -0.58(-8.25%)
Jun 10, 2024 6.900 7.440 6.900 6.970 729 -0.59(-7.80%)
Jun 06, 2024 7.560 152 +0.45(+6.33%)
Jun 05, 2024 6.180 7.470 6.180 7.110 4,455 +0.94(+15.24%)
Jun 04, 2024 7.500 7.730 6.010 6.170 12,103 -0.83(-11.86%)
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.