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 )

8.000 +0.420 (+5.54%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2023 7.290 7.505 7.260 7.420 4,004 -0.04(-0.54%)
Apr 27, 2023 7.415 7.532 7.052 7.460 7,945 +0.34(+4.78%)
Apr 26, 2023 7.200 7.390 6.811 7.120 6,383 -0.16(-2.20%)
Apr 25, 2023 7.650 7.960 7.250 7.280 17,600 -0.54(-6.90%)
Apr 24, 2023 7.820 8.200 7.460 7.820 6,483 -0.18(-2.25%)
Apr 21, 2023 8.610 8.660 7.210 8.000 25,568 -0.79(-8.99%)
Apr 20, 2023 7.750 9.570 7.750 8.790 91,352 +1.18(+15.51%)
Apr 19, 2023 7.560 7.780 7.490 7.610 7,883 -0.10(-1.30%)
Apr 18, 2023 7.940 7.940 7.510 7.710 12,054 -0.22(-2.84%)
Apr 17, 2023 8.390 8.390 7.433 7.935 16,642 -0.34(-4.17%)
Apr 14, 2023 7.170 8.345 6.790 8.280 26,050 +1.17(+16.54%)
Apr 13, 2023 6.570 7.105 6.339 7.105 10,051 +0.41(+6.04%)
Apr 12, 2023 6.660 6.900 6.620 6.700 8,908 -0.30(-4.29%)
Apr 11, 2023 6.900 7.100 6.760 7.000 5,415 +0.02(+0.29%)
Apr 10, 2023 6.690 7.180 6.590 6.980 14,647 +0.09(+1.31%)
Apr 06, 2023 6.670 7.055 6.350 6.890 44,866 +0.18(+2.68%)
Apr 05, 2023 6.670 6.710 6.340 6.710 6,472 +0.12(+1.74%)
Apr 04, 2023 6.690 6.700 6.595 6.595 986 -0.11(-1.58%)
Apr 03, 2023 6.560 6.860 6.560 6.701 30,237 +0.04(+0.67%)
Mar 31, 2023 6.310 6.657 6.310 6.657 456 -0.04(-0.65%)
Mar 30, 2023 6.550 6.700 6.530 6.700 9,245 +0.11(+1.59%)
Mar 29, 2023 6.651 6.651 6.431 6.595 1,005 -0.11(-1.57%)
Mar 28, 2023 6.470 6.700 6.470 6.700 4,433 +0.33(+5.19%)
Mar 27, 2023 6.085 6.410 6.085 6.369 1,156 +0.18(+2.89%)
Mar 24, 2023 5.970 6.276 5.640 6.190 9,274 -0.12(-1.90%)
Mar 23, 2023 6.300 6.680 5.920 6.310 3,605 +0.01(+0.16%)
Mar 22, 2023 6.310 6.680 6.300 6.300 2,026 -0.05(-0.79%)
Mar 21, 2023 6.240 6.350 6.100 6.350 1,126 +0.10(+1.60%)
Mar 20, 2023 6.410 6.410 5.960 6.250 11,817 -0.23(-3.55%)
Mar 17, 2023 6.270 6.500 6.270 6.480 9,222 +0.20(+3.18%)
Mar 16, 2023 6.450 6.450 6.260 6.280 2,377 -0.19(-2.94%)
Mar 15, 2023 6.630 6.630 6.310 6.470 11,179 -0.22(-3.29%)
Mar 14, 2023 6.860 6.930 6.420 6.690 6,805 -0.42(-5.91%)
Mar 13, 2023 7.300 7.300 6.800 7.110 10,776 -0.39(-5.20%)
Mar 10, 2023 7.560 7.560 7.290 7.500 25,792 +0.10(+1.39%)
Mar 09, 2023 7.620 7.700 7.370 7.397 8,939 -0.20(-2.67%)
Mar 08, 2023 7.610 7.610 7.510 7.600 3,117 -0.02(-0.26%)
Mar 07, 2023 7.500 7.790 7.400 7.620 25,601 -0.13(-1.68%)
Mar 06, 2023 7.740 7.820 7.345 7.750 39,396 +0.00(+0.00%)
Mar 03, 2023 7.340 7.880 7.340 7.750 22,136 +0.40(+5.44%)
Mar 02, 2023 7.980 7.980 7.255 7.350 15,730 -0.45(-5.77%)
Mar 01, 2023 6.970 7.800 6.200 7.800 73,766 +0.80(+11.43%)
Feb 28, 2023 6.050 7.000 6.030 7.000 38,323 +0.81(+13.09%)
Feb 27, 2023 6.250 6.270 5.960 6.190 24,259 +0.39(+6.72%)
Feb 24, 2023 6.180 6.490 5.680 5.800 37,610 -0.69(-10.63%)
Feb 23, 2023 6.570 6.670 6.200 6.490 29,914 -0.22(-3.28%)
Feb 22, 2023 6.570 6.974 6.570 6.710 16,670 -0.08(-1.14%)
Feb 21, 2023 6.850 6.950 6.540 6.788 14,636 +0.11(+1.61%)
Feb 17, 2023 6.670 6.900 6.620 6.680 8,308 -0.27(-3.82%)
Feb 16, 2023 6.920 7.320 6.710 6.945 27,129 -0.14(-2.05%)
Feb 15, 2023 7.230 7.364 6.920 7.090 19,166 -0.16(-2.21%)
Feb 14, 2023 6.900 7.408 6.810 7.250 20,969 +0.09(+1.26%)
Feb 13, 2023 7.360 8.320 6.800 7.160 48,167 -0.20(-2.72%)
Feb 10, 2023 6.930 7.570 6.910 7.360 53,788 +0.56(+8.24%)
Feb 09, 2023 7.490 7.490 6.700 6.800 40,348 -0.37(-5.09%)
Feb 08, 2023 7.180 7.477 6.950 7.165 8,476 -0.18(-2.45%)
Feb 07, 2023 7.070 7.450 7.070 7.345 24,427 +0.29(+4.04%)
Feb 06, 2023 6.740 7.206 6.700 7.060 18,328 +0.46(+6.95%)
Feb 03, 2023 6.900 7.540 6.601 6.601 13,038 -0.46(-6.50%)
Feb 02, 2023 7.380 7.400 6.700 7.060 54,748 -0.14(-1.94%)
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.