Quantcast

Studio City International Holdings Limited American depositary shares, each representing four Class A ordinary shares Historical Stock Prices

MSC 
$17.12
*  
0.37
2.21%
Get MSC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading MSC now
Exchange:NYSE
Industry: Consumer Services
Community Rating:
View:    MSC After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2019 TO 17-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.91 17.21 16.75 17.12 13,754
04/17/2019 17 17 16.75 16.75 4,209
04/16/2019 16.8 17 16.75 17 7,731
04/15/2019 16.75 17.01 16.75 16.9 11,117
04/12/2019 17.55 17.55 16.11 16.75 9,697
04/11/2019 17.08 17.08 17.08 17.08 183
04/10/2019 16.39 17.01 16 17.01 1,204
04/09/2019 16.39 17.3 16.39 17.3 1,091
04/08/2019 16.23 17.03 16.03 17.03 3,824
04/05/2019 16.62 16.93 16.16 16.93 2,550
04/04/2019 15.94 16.5 15.94 16.5 718
04/03/2019 16.05 16.05 16.05 16.05 188
04/02/2019 15.67 16.5 15.67 16.5 434
04/01/2019 16.25 16.466 16.1 16.32 2,514
03/29/2019 16.9036 16.9036 15.83 15.83 1,113
03/28/2019 15.93 15.93 15.93 15.93 424
03/27/2019 16.6 16.6 15.38 16.28 2,050
03/26/2019 17.5 17.5 16.5 16.5 381
03/25/2019 17.5 17.5 15.72 16.45 4,705
03/22/2019 16.9181 17.5 16.9181 17.497 1,873
03/21/2019 16.17 17.5 16.16 17.5 2,845
03/20/2019 16.53 17.5 15.68 17.01 6,377
03/19/2019 17.29 17.29 16.81 16.82 589
03/18/2019 17.37 17.37 17.37 17.37 223
03/15/2019 16.7 17.085 16.69 17.085 2,127
03/14/2019 16 16.02 15.9531 16.02 6,172
03/13/2019 16 16 15.75 15.75 1,437
03/12/2019 15.75 16.391 15.75 16.26 2,624
03/11/2019 17.5 17.5 14.8 16.37 15,166
03/08/2019 16.62 17.46 16.62 17.46 592
03/07/2019 16.42 16.42 16.41 16.41 620
03/06/2019 16.94 16.94 15.07 15.75 10,590
03/05/2019 17.36 17.76 17.14 17.14 4,754
03/04/2019 17.62 17.75 17.1 17.7 6,823
03/01/2019 16.74 18.5 16.74 18.073 12,297
02/28/2019 16.2988 17.1814 16.2988 16.49 3,862
02/27/2019 17.09 18.75 16.96 17.2 35,166
02/26/2019 16.8997 17.1555 16.8997 17.1555 1,394
02/25/2019 17.6912 17.6912 17.26 17.26 927
02/22/2019 17.6 17.65 17.12 17.48 8,384
02/21/2019 17.13 17.27 17.13 17.27 540
02/20/2019 17.25 17.7 17.25 17.69 1,930
02/19/2019 17.61 17.7501 17.25 17.5 10,743
02/15/2019 17.19 17.879 17.19 17.61 1,797
02/14/2019 17.19 17.4514 16.9 16.9 867
02/13/2019 16.29 17.79 15.8677 17.79 13,948
02/12/2019 15.25 15.927 15.25 15.5 16,178
02/11/2019 14.5 15.3858 14.5 15 9,587
02/08/2019 14.5025 14.5025 14.5 14.5 449
02/07/2019 14.5725 15 14.5725 15 877
02/06/2019 14.81 15.61 14.03 14.65 2,384
02/05/2019 15.5668 15.5668 15.5668 15.5668 156
02/04/2019 14.5223 15.66 14.4934 15.4 2,880
02/01/2019 15.18 15.18 15.18 15.18 00
01/31/2019 14.89 15.2 14.53 15.18 8,083
01/30/2019 13.39 13.5 13.389 13.5 1,308
01/29/2019 13 13 13 13 164
01/28/2019 13.29 13.29 13.108 13.1187 1,139
01/25/2019 12.73 13.16 12.73 13.001 2,579
01/24/2019 13.001 13.001 13 13 687
01/23/2019 13 13.3773 13 13.075 2,719
01/22/2019 13.9901 14.3818 13.4 13.5399 25,316
01/18/2019 14.4965 15.28 13.4 13.8027 13,040
01/17/2019 16.11 16.11 14.4 14.7 5,919
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio