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 )

7.820 -0.180 (-2.25%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2023 5.200 5.337 5.200 5.337 894 +0.04(+0.69%)
Nov 29, 2023 5.470 5.470 5.210 5.300 3,124 +0.09(+1.73%)
Nov 28, 2023 5.300 5.367 5.210 5.210 772 +0.13(+2.56%)
Nov 27, 2023 4.747 5.080 4.747 5.080 1,303 -0.17(-3.24%)
Nov 24, 2023 5.250 5.640 5.250 5.250 2,949 +0.34(+6.92%)
Nov 22, 2023 4.900 4.960 4.730 4.910 4,332 +0.39(+8.63%)
Nov 21, 2023 4.500 4.900 4.320 4.520 9,467 -0.35(-7.19%)
Nov 20, 2023 4.800 4.890 4.500 4.870 2,339 -0.03(-0.61%)
Nov 17, 2023 4.560 5.000 4.460 4.900 8,141 +0.11(+2.30%)
Nov 16, 2023 5.460 5.480 4.790 4.790 3,519 -0.67(-12.27%)
Nov 15, 2023 5.240 5.655 5.125 5.460 2,244 +0.19(+3.61%)
Nov 14, 2023 5.270 5.270 5.270 5.270 261 +0.02(+0.38%)
Nov 13, 2023 5.070 5.250 4.810 5.250 6,553 +0.00(+0.00%)
Nov 10, 2023 5.000 5.380 4.970 5.250 11,001 +0.22(+4.37%)
Nov 09, 2023 5.715 5.715 5.030 5.030 1,139 -0.21(-4.01%)
Nov 08, 2023 4.600 5.370 4.600 5.240 8,007 +0.57(+12.21%)
Nov 07, 2023 4.740 4.870 4.650 4.670 10,432 +0.07(+1.52%)
Nov 06, 2023 4.540 4.763 4.430 4.600 13,269 +0.23(+5.26%)
Nov 03, 2023 4.520 4.520 4.330 4.370 4,704 +0.04(+0.92%)
Nov 02, 2023 4.840 4.840 4.330 4.330 2,360 -0.22(-4.84%)
Nov 01, 2023 4.800 5.000 4.290 4.550 15,140 -0.45(-9.00%)
Oct 31, 2023 4.900 5.000 4.500 5.000 10,208 +0.22(+4.60%)
Oct 30, 2023 4.890 4.980 4.710 4.780 4,205 -0.12(-2.45%)
Oct 27, 2023 4.950 4.950 4.610 4.900 1,296 -0.16(-3.16%)
Oct 26, 2023 5.150 5.200 4.630 5.060 35,185 -0.44(-8.00%)
Oct 25, 2023 5.230 5.500 5.000 5.500 6,871 +0.01(+0.18%)
Oct 24, 2023 5.340 5.620 5.170 5.490 3,457 +0.00(+0.00%)
Oct 23, 2023 5.240 5.590 5.236 5.490 1,997 -0.05(-0.99%)
Oct 20, 2023 5.682 5.682 5.360 5.545 1,224 +0.21(+3.84%)
Oct 19, 2023 5.660 5.660 5.250 5.340 7,038 +0.04(+0.75%)
Oct 18, 2023 5.300 5.660 5.196 5.300 9,473 -0.15(-2.66%)
Oct 17, 2023 5.000 5.546 5.000 5.445 4,869 +0.03(+0.46%)
Oct 16, 2023 5.410 5.770 5.320 5.420 4,608 +0.00(+0.00%)
Oct 13, 2023 5.420 5.790 5.240 5.420 9,211 -0.01(-0.18%)
Oct 12, 2023 5.340 5.690 5.280 5.430 3,929 -0.35(-5.97%)
Oct 11, 2023 5.330 5.775 5.330 5.775 4,240 +0.28(+5.00%)
Oct 10, 2023 5.260 5.650 5.260 5.500 9,500 +0.18(+3.38%)
Oct 09, 2023 5.320 5.320 5.320 5.320 943 +0.00(+0.00%)
Oct 06, 2023 4.830 5.320 4.440 5.320 14,441 +0.67(+14.41%)
Oct 05, 2023 4.700 4.770 4.610 4.650 3,846 +0.41(+9.67%)
Oct 04, 2023 4.810 5.290 4.220 4.240 14,021 -0.60(-12.40%)
Oct 03, 2023 6.000 6.000 4.840 4.840 13,800 -0.67(-12.16%)
Oct 02, 2023 5.500 5.890 5.500 5.510 18,347 +0.48(+9.54%)
Sep 29, 2023 4.800 5.090 4.800 5.030 2,468 +0.23(+4.79%)
Sep 28, 2023 4.800 5.100 4.800 4.800 1,539 +0.00(+0.00%)
Sep 27, 2023 4.970 4.970 4.800 4.800 1,377 -0.17(-3.42%)
Sep 26, 2023 5.000 5.200 4.960 4.970 2,311 -0.03(-0.60%)
Sep 25, 2023 5.150 5.000 5.000 5.000 2,029 -0.20(-3.85%)
Sep 22, 2023 5.400 5.550 5.050 5.200 25,154 -0.32(-5.80%)
Sep 21, 2023 5.900 5.913 5.520 5.520 615 -0.83(-13.07%)
Sep 20, 2023 6.500 6.500 6.350 6.350 453 -0.28(-4.22%)
Sep 18, 2023 6.630 16 +0.18(+2.79%)
Sep 15, 2023 6.980 6.980 6.450 6.450 2,115 -0.21(-3.15%)
Sep 13, 2023 6.660 384 -0.27(-3.87%)
Sep 12, 2023 6.780 7.120 6.700 6.928 1,778 -0.27(-3.79%)
Sep 11, 2023 7.550 7.550 6.730 7.201 3,032 +0.05(+0.71%)
Sep 08, 2023 7.100 7.190 6.755 7.150 2,120 +0.04(+0.56%)
Sep 07, 2023 6.700 7.320 6.690 7.110 12,360 +0.37(+5.48%)
Sep 05, 2023 6.740 314 -0.21(-3.01%)
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.