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 (%)
Feb 28, 2022 5.029 220 +0.06(+1.19%)
Feb 25, 2022 4.970 4.970 4.970 4.970 175 +0.21(+4.41%)
Feb 24, 2022 4.910 4.945 4.760 4.760 801 -0.34(-6.67%)
Feb 23, 2022 5.210 5.210 5.100 5.100 902 -0.07(-1.42%)
Feb 22, 2022 4.900 5.190 4.900 5.174 1,410 +0.24(+4.95%)
Feb 18, 2022 4.930 0 +0.07(+1.44%)
Feb 17, 2022 4.860 4.860 4.860 4.860 782 +0.17(+3.62%)
Feb 15, 2022 4.690 466 -0.26(-5.25%)
Feb 14, 2022 4.860 5.390 4.450 4.950 50,117 -0.02(-0.40%)
Feb 11, 2022 4.990 4.990 4.704 4.970 2,093 -0.01(-0.20%)
Feb 10, 2022 5.070 5.070 4.820 4.980 1,508 -0.02(-0.32%)
Feb 09, 2022 5.300 5.300 4.720 4.996 7,032 -0.30(-5.74%)
Feb 08, 2022 5.300 5.300 5.300 5.300 438 -0.08(-1.49%)
Feb 07, 2022 5.680 5.680 4.870 5.380 3,751 -0.27(-4.78%)
Feb 02, 2022 5.650 5.650 5.650 5.650 440 -0.13(-2.33%)
Feb 01, 2022 5.650 5.785 5.650 5.785 449 +0.13(+2.39%)
Jan 31, 2022 5.650 5.650 133 +0.00(+0.00%)
Jan 28, 2022 5.650 5.680 5.650 5.650 802 -0.06(-1.05%)
Jan 27, 2022 5.880 5.880 5.650 5.710 863 -0.18(-3.06%)
Jan 26, 2022 6.450 6.450 5.650 5.890 4,665 -0.59(-9.10%)
Jan 24, 2022 6.480 305 +0.32(+5.19%)
Jan 21, 2022 6.070 6.515 5.878 6.160 6,263 +0.28(+4.76%)
Jan 20, 2022 6.020 6.020 5.880 5.880 648 +0.00(+0.00%)
Jan 19, 2022 5.700 6.140 5.700 5.880 1,373 -0.19(-3.13%)
Jan 18, 2022 6.280 6.420 6.070 6.070 3,431 -0.03(-0.49%)
Jan 14, 2022 6.100 0 +0.37(+6.46%)
Jan 13, 2022 5.660 5.730 5.660 5.730 1,248 +0.05(+0.88%)
Jan 12, 2022 5.890 6.000 5.650 5.680 992 -0.19(-3.24%)
Jan 11, 2022 5.690 5.870 5.650 5.870 4,396 -0.03(-0.51%)
Jan 10, 2022 5.660 5.900 5.660 5.900 1,264 +0.03(+0.51%)
Jan 07, 2022 5.860 5.870 5.680 5.870 2,677 -0.01(-0.17%)
Jan 06, 2022 5.880 5.880 5.880 5.880 341 -0.15(-2.49%)
Jan 05, 2022 5.990 6.050 5.750 6.030 2,008 +0.10(+1.69%)
Jan 04, 2022 5.690 5.940 5.660 5.930 1,429 +0.20(+3.52%)
Jan 03, 2022 5.310 5.887 5.310 5.728 9,882 +0.40(+7.47%)
Dec 31, 2021 6.050 6.050 5.125 5.330 6,154 -0.62(-10.42%)
Dec 30, 2021 6.240 6.240 5.810 5.950 7,374 +0.11(+1.88%)
Dec 29, 2021 5.340 5.880 5.301 5.840 2,249 +0.49(+9.16%)
Dec 28, 2021 5.550 5.560 5.300 5.350 5,950 -0.23(-4.12%)
Dec 27, 2021 5.550 5.800 5.550 5.580 2,130 +0.00(+0.00%)
Dec 23, 2021 5.550 5.800 5.550 5.580 4,995 -0.07(-1.24%)
Dec 22, 2021 5.950 6.000 5.490 5.650 6,035 -0.15(-2.59%)
Dec 21, 2021 5.780 5.910 5.780 5.800 2,471 +0.30(+5.45%)
Dec 20, 2021 5.600 5.600 5.390 5.500 1,860 +0.01(+0.18%)
Dec 17, 2021 5.400 5.490 5.232 5.490 2,827 -0.39(-6.63%)
Dec 16, 2021 6.010 6.010 5.760 5.880 2,220 +0.43(+7.89%)
Dec 15, 2021 5.450 5.450 5.450 5.450 801 +0.01(+0.19%)
Dec 14, 2021 5.270 5.440 5.270 5.440 503 +0.20(+3.81%)
Dec 13, 2021 5.580 5.680 5.240 5.240 3,197 -0.23(-4.20%)
Dec 10, 2021 6.100 6.100 5.470 5.470 5,163 -0.53(-8.83%)
Dec 09, 2021 6.238 6.238 6.000 6.000 1,397 -0.10(-1.65%)
Dec 08, 2021 6.125 6.233 6.075 6.101 3,324 +0.10(+1.68%)
Dec 07, 2021 6.610 6.770 6.000 6.000 1,877 -0.56(-8.54%)
Dec 06, 2021 6.370 6.560 6.311 6.560 575 +0.13(+2.02%)
Dec 03, 2021 7.100 7.157 6.430 6.430 1,245 -0.68(-9.56%)
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.