Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

7.750 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 29, 2021 8.236 8.236 8.236 8.236 371 -0.26(-3.10%)
Oct 28, 2021 8.285 8.500 8.285 8.500 960 +0.10(+1.20%)
Oct 27, 2021 8.240 8.399 8.399 8.399 849 -0.00(-0.01%)
Oct 26, 2021 8.400 8.400 1,241 -0.05(-0.59%)
Oct 25, 2021 8.490 8.490 8.450 8.450 715 +0.34(+4.13%)
Oct 22, 2021 8.115 8.115 8.115 8.115 1,008 -0.11(-1.28%)
Oct 21, 2021 8.220 8.220 8.220 8.220 208 -0.08(-0.96%)
Oct 20, 2021 8.300 8.300 8.300 8.300 207 -0.15(-1.78%)
Oct 19, 2021 8.410 8.500 8.411 8.450 1,848 -0.08(-0.91%)
Oct 18, 2021 8.650 8.851 8.528 8.528 1,542 +0.04(+0.45%)
Oct 15, 2021 8.250 8.490 8.250 8.490 901 +0.35(+4.30%)
Oct 14, 2021 8.260 8.260 8.050 8.140 2,406 +0.03(+0.37%)
Oct 13, 2021 8.110 8.350 8.053 8.110 1,201 -0.12(-1.46%)
Oct 12, 2021 8.150 8.230 8.150 8.230 630 -0.02(-0.24%)
Oct 11, 2021 8.250 8.250 8.250 8.250 565 -0.25(-2.94%)
Oct 08, 2021 8.630 8.722 8.500 8.500 1,282 -0.03(-0.32%)
Oct 07, 2021 8.170 8.675 8.170 8.527 2,919 +0.17(+2.06%)
Oct 06, 2021 8.910 8.910 8.355 8.355 674 -0.45(-5.06%)
Oct 05, 2021 8.930 8.932 8.800 8.800 637 +0.08(+0.92%)
Oct 04, 2021 9.460 9.460 8.720 8.720 3,756 +0.52(+6.34%)
Oct 01, 2021 7.970 8.440 7.970 8.200 4,507 +0.03(+0.37%)
Sep 30, 2021 7.860 8.170 7.760 8.170 5,311 +0.47(+6.10%)
Sep 29, 2021 7.710 7.860 7.670 7.700 1,559 -0.16(-2.04%)
Sep 28, 2021 7.720 7.880 7.650 7.860 2,854 +0.01(+0.15%)
Sep 27, 2021 8.020 8.020 7.720 7.848 6,210 -0.05(-0.65%)
Sep 24, 2021 8.100 8.100 7.694 7.900 3,553 -0.12(-1.51%)
Sep 23, 2021 8.130 8.240 7.960 8.021 3,526 -0.18(-2.18%)
Sep 22, 2021 8.270 8.545 8.131 8.200 8,910 +0.09(+1.11%)
Sep 21, 2021 8.830 9.063 8.000 8.110 8,502 -0.98(-10.78%)
Sep 20, 2021 8.920 9.089 8.920 9.089 1,983 -0.20(-2.16%)
Sep 17, 2021 9.450 9.650 8.903 9.290 3,875 -0.38(-3.93%)
Sep 16, 2021 9.230 9.670 8.870 9.670 8,522 +0.38(+4.09%)
Sep 15, 2021 9.300 9.840 9.080 9.290 17,647 -0.71(-7.10%)
Sep 14, 2021 9.960 10.00 9.506 10.00 573 -0.14(-1.38%)
Sep 13, 2021 9.860 10.43 9.480 10.14 1,152 +0.10(+1.00%)
Sep 10, 2021 10.01 10.15 9.680 10.04 2,866 +0.37(+3.83%)
Sep 09, 2021 10.08 10.19 9.505 9.670 6,926 -0.52(-5.10%)
Sep 08, 2021 10.18 10.57 10.18 10.19 2,974 -0.19(-1.83%)
Sep 07, 2021 10.67 10.68 10.16 10.38 7,037 -0.12(-1.14%)
Sep 03, 2021 9.610 10.50 9.610 10.50 457 +0.76(+7.80%)
Sep 02, 2021 9.740 10.01 9.480 9.740 4,091 -0.12(-1.22%)
Sep 01, 2021 9.670 10.01 9.670 9.860 10,610 +0.36(+3.79%)
Aug 31, 2021 9.600 9.600 9.300 9.500 7,538 -0.19(-1.96%)
Aug 30, 2021 9.463 9.690 9.295 9.690 3,308 -0.00(-0.05%)
Aug 27, 2021 9.540 9.750 9.250 9.694 6,114 -0.06(-0.57%)
Aug 26, 2021 10.15 10.15 9.624 9.750 2,551 -0.40(-3.99%)
Aug 25, 2021 10.07 10.15 10.07 10.15 742 +0.29(+2.99%)
Aug 24, 2021 9.890 10.27 9.720 9.860 4,703 -0.01(-0.15%)
Aug 23, 2021 9.690 9.880 9.690 9.875 1,483 +0.20(+2.01%)
Aug 20, 2021 10.03 10.34 9.680 9.680 688 -0.57(-5.56%)
Aug 19, 2021 10.25 10.40 9.870 10.25 9,010 +0.38(+3.85%)
Aug 18, 2021 9.630 10.17 9.495 9.870 5,851 +0.11(+1.13%)
Aug 17, 2021 9.550 9.760 9.550 9.760 1,055 +0.07(+0.72%)
Aug 16, 2021 10.00 10.00 9.140 9.690 19,548 -0.23(-2.32%)
Aug 13, 2021 10.32 10.32 9.920 9.920 1,376 -0.56(-5.34%)
Aug 12, 2021 10.04 10.48 9.680 10.48 5,032 +0.30(+2.95%)
Aug 11, 2021 10.40 10.70 10.10 10.18 2,912 -0.48(-4.50%)
Aug 10, 2021 10.84 11.18 9.530 10.66 27,022 -0.38(-3.42%)
Aug 09, 2021 11.18 11.55 10.81 11.04 6,479 -0.33(-2.93%)
Aug 06, 2021 11.30 11.46 10.98 11.37 4,152 +0.09(+0.80%)
Aug 05, 2021 10.86 11.57 10.38 11.28 24,773 +0.13(+1.17%)
Aug 04, 2021 9.810 11.33 9.155 11.15 71,308 +0.97(+9.53%)
Aug 03, 2021 9.450 10.41 9.032 10.18 40,869 +0.41(+4.20%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.