Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

7.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Dec 29, 2023 6.350 6.614 6.350 6.480 9,021 +0.02(+0.31%)
Dec 28, 2023 6.520 6.520 6.430 6.460 27,910 -0.01(-0.15%)
Dec 27, 2023 6.560 6.560 6.390 6.470 11,242 +0.01(+0.15%)
Dec 26, 2023 6.350 6.505 6.350 6.460 9,984 +0.11(+1.73%)
Dec 22, 2023 6.430 6.700 6.350 6.350 6,527 -0.16(-2.46%)
Dec 21, 2023 6.620 6.650 6.505 6.510 6,430 +0.10(+1.56%)
Dec 20, 2023 6.590 6.600 6.410 6.410 8,868 -0.09(-1.38%)
Dec 19, 2023 6.680 6.680 6.500 6.500 7,595 -0.02(-0.31%)
Dec 18, 2023 6.630 6.779 6.460 6.520 14,160 -0.16(-2.40%)
Dec 15, 2023 5.390 6.980 5.390 6.680 21,339 +1.29(+23.93%)
Dec 14, 2023 5.200 5.500 5.200 5.390 22,084 +0.20(+3.85%)
Dec 13, 2023 5.040 5.250 5.040 5.190 9,503 +0.07(+1.37%)
Dec 12, 2023 5.010 5.200 5.010 5.120 21,816 +0.01(+0.20%)
Dec 11, 2023 5.200 5.340 4.900 5.110 19,796 +0.07(+1.39%)
Dec 08, 2023 5.000 5.150 5.000 5.040 33,709 -0.03(-0.49%)
Dec 07, 2023 5.120 5.140 4.850 5.065 17,291 -0.05(-1.07%)
Dec 06, 2023 5.200 5.200 5.000 5.120 17,060 +0.00(+0.00%)
Dec 05, 2023 5.360 5.360 5.000 5.120 9,287 -0.08(-1.54%)
Dec 04, 2023 5.410 5.410 5.200 5.200 401 +0.00(+0.00%)
Dec 01, 2023 5.450 5.450 5.200 5.200 1,062 -0.14(-2.56%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.