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 (%)
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%)
Aug 02, 2021 9.650 9.893 9.453 9.770 20,573 -0.02(-0.15%)
Jul 30, 2021 9.700 9.906 9.650 9.785 11,140 -0.20(-1.95%)
Jul 29, 2021 9.740 10.01 9.650 9.980 30,593 -0.17(-1.67%)
Jul 28, 2021 9.650 10.41 9.650 10.15 40,834 +0.40(+4.10%)
Jul 27, 2021 11.25 11.27 9.200 9.750 118,039 -1.54(-13.64%)
Jul 26, 2021 9.410 15.79 9.350 11.29 725,826 +2.10(+22.85%)
Jul 23, 2021 10.30 12.54 9.010 9.190 149,239 -2.98(-24.49%)
Jul 22, 2021 13.77 24.41 10.15 12.17 924,383 -0.78(-6.02%)
Jul 21, 2021 9.760 14.22 9.760 12.95 319,346 +3.42(+35.89%)
Jul 20, 2021 9.310 9.530 8.534 9.530 4,591 -0.37(-3.74%)
Jul 19, 2021 9.900 9.900 9.720 9.900 587 +0.19(+1.92%)
Jul 16, 2021 9.990 9.990 9.710 9.714 1,248 -0.20(-1.98%)
Jul 15, 2021 9.910 9.910 9.910 9.910 512 -0.20(-2.03%)
Jul 14, 2021 10.30 10.53 10.12 10.12 787 -0.36(-3.46%)
Jul 13, 2021 10.39 10.75 10.39 10.48 5,241 -0.13(-1.26%)
Jul 12, 2021 10.69 10.69 10.40 10.61 2,658 +0.00(+0.01%)
Jul 09, 2021 10.89 10.89 10.61 10.61 1,020 +0.46(+4.53%)
Jul 08, 2021 10.15 10.15 10.15 10.15 310 -0.85(-7.73%)
Jul 07, 2021 12.00 12.00 11.00 11.00 397 +0.00(+0.00%)
Jul 06, 2021 10.93 11.00 10.93 11.00 367 +0.50(+4.76%)
Jul 02, 2021 10.50 10.50 10.50 10.50 374 +0.28(+2.74%)
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.