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 )

7.750 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 (%)
May 31, 2022 2.130 4.810 2.130 3.210 2,294,763 +0.97(+43.26%)
May 27, 2022 2.190 2.290 2.040 2.241 13,820 +0.07(+3.26%)
May 26, 2022 2.210 2.210 2.110 2.170 1,715 +0.13(+6.37%)
May 25, 2022 1.960 2.050 1.960 2.040 5,700 -0.01(-0.49%)
May 24, 2022 2.193 2.277 1.830 2.050 14,215 -0.27(-11.64%)
May 23, 2022 2.210 2.320 2.010 2.320 3,923 +0.22(+10.47%)
May 20, 2022 2.390 2.390 2.100 2.100 7,551 -0.08(-3.67%)
May 19, 2022 2.330 2.404 2.107 2.180 5,023 -0.03(-1.36%)
May 18, 2022 2.240 2.450 1.930 2.210 28,561 -0.17(-7.14%)
May 17, 2022 2.360 2.380 2.100 2.380 21,636 +0.06(+2.59%)
May 16, 2022 2.440 2.484 2.190 2.320 12,561 -0.14(-5.69%)
May 13, 2022 2.290 2.620 2.200 2.460 20,743 +0.10(+4.24%)
May 12, 2022 2.000 2.461 1.690 2.360 52,966 -0.16(-6.43%)
May 11, 2022 2.650 2.740 2.228 2.522 17,062 -0.38(-13.03%)
May 10, 2022 2.620 3.301 2.090 2.900 29,478 +0.27(+10.27%)
May 09, 2022 2.630 2.730 2.600 2.630 7,841 +0.02(+0.77%)
May 06, 2022 3.010 3.010 2.610 2.610 8,603 -0.55(-17.41%)
May 05, 2022 2.900 3.200 2.700 3.160 19,736 -0.08(-2.47%)
May 04, 2022 3.500 3.739 2.810 3.240 33,815 -0.27(-7.69%)
May 03, 2022 4.120 4.120 3.400 3.510 14,265 -0.26(-6.89%)
May 02, 2022 4.170 4.170 3.407 3.770 17,135 -0.04(-1.06%)
Apr 29, 2022 4.120 4.290 3.500 3.810 79,915 -0.64(-14.38%)
Apr 28, 2022 4.800 4.990 3.610 4.450 165,340 -1.00(-18.35%)
Apr 27, 2022 4.750 6.030 4.710 5.450 736,379 +1.25(+29.73%)
Apr 26, 2022 5.100 5.100 4.115 4.201 3,890 -0.31(-6.85%)
Apr 22, 2022 4.510 394 -0.08(-1.74%)
Apr 21, 2022 4.480 4.590 4.280 4.590 1,579 -0.16(-3.37%)
Apr 20, 2022 4.740 4.750 4.745 4.750 756 +0.00(+0.00%)
Apr 19, 2022 4.750 4.750 4.750 4.750 382 +0.02(+0.42%)
Apr 18, 2022 5.110 5.110 4.730 4.730 5,128 -0.55(-10.42%)
Apr 14, 2022 5.520 5.600 5.280 5.280 2,593 -0.47(-8.17%)
Apr 13, 2022 5.890 5.973 5.750 5.750 2,431 -0.50(-8.00%)
Apr 12, 2022 6.340 6.340 6.100 6.250 1,944 +0.14(+2.29%)
Apr 11, 2022 5.790 6.110 5.700 6.110 5,699 +0.33(+5.71%)
Apr 08, 2022 5.780 5.780 5.780 5.780 496 -0.06(-1.03%)
Apr 07, 2022 5.910 6.000 5.750 5.840 2,366 -0.09(-1.52%)
Apr 06, 2022 6.020 6.230 5.660 5.930 3,623 -0.12(-1.98%)
Apr 05, 2022 6.200 6.800 5.920 6.050 7,901 +0.10(+1.62%)
Apr 04, 2022 5.700 5.953 5.670 5.953 2,361 +0.58(+10.86%)
Apr 01, 2022 5.450 5.900 5.370 5.370 2,862 -0.47(-7.99%)
Mar 31, 2022 6.060 6.060 5.710 5.837 1,373 -0.56(-8.80%)
Mar 30, 2022 6.670 6.670 6.040 6.400 2,826 -0.19(-2.88%)
Mar 29, 2022 6.870 7.150 6.230 6.590 5,266 -0.56(-7.83%)
Mar 28, 2022 7.300 7.300 6.640 7.150 5,600 -0.15(-2.05%)
Mar 25, 2022 7.480 7.480 6.800 7.300 3,820 +0.50(+7.35%)
Mar 24, 2022 6.500 7.400 6.461 6.800 20,539 +0.30(+4.62%)
Mar 23, 2022 5.360 6.500 5.180 6.500 2,744 +0.97(+17.54%)
Mar 22, 2022 5.530 5.530 5.530 5.530 2,616 -0.05(-0.92%)
Mar 21, 2022 5.840 5.840 5.530 5.581 6,195 -0.76(-11.97%)
Mar 18, 2022 6.500 6.500 5.670 6.340 10,352 +0.07(+1.12%)
Mar 17, 2022 5.370 6.270 5.370 6.270 3,800 +1.20(+23.67%)
Mar 16, 2022 5.020 5.120 5.020 5.070 1,155 -0.12(-2.31%)
Mar 15, 2022 5.170 5.390 4.850 5.190 3,713 +0.02(+0.39%)
Mar 14, 2022 4.900 5.390 4.710 5.170 11,053 +0.32(+6.60%)
Mar 11, 2022 5.250 5.640 4.740 4.850 8,716 -0.17(-3.39%)
Mar 10, 2022 5.420 6.120 5.020 5.020 14,308 -0.28(-5.28%)
Mar 09, 2022 5.250 5.300 5.250 5.300 1,203 +0.15(+2.97%)
Mar 08, 2022 4.840 5.160 4.840 5.147 1,676 +0.17(+3.45%)
Mar 07, 2022 4.750 5.253 4.750 4.975 1,948 +0.22(+4.74%)
Mar 04, 2022 4.750 4.750 4.750 4.750 347 -0.11(-2.16%)
Mar 03, 2022 4.750 4.855 4.750 4.855 570 +0.05(+0.94%)
Mar 02, 2022 4.910 5.000 4.810 4.810 1,338 -0.22(-4.36%)
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%)
Dec 01, 2021 7.110 7.110 7.110 112 +0.23(+3.34%)
Nov 30, 2021 6.660 6.880 6.660 6.880 543 -0.04(-0.52%)
Nov 29, 2021 6.700 6.916 6.700 6.916 512 +0.33(+4.95%)
Nov 26, 2021 6.660 6.660 6.590 6.590 1,213 +0.13(+2.01%)
Nov 24, 2021 6.970 7.290 6.440 6.460 1,186 -0.84(-11.51%)
Nov 23, 2021 7.320 7.320 7.110 7.300 1,650 +0.03(+0.41%)
Nov 22, 2021 7.060 7.270 7.060 7.270 1,325 +0.21(+2.97%)
Nov 19, 2021 6.650 7.060 6.520 7.060 3,242 +0.46(+6.97%)
Nov 18, 2021 6.480 6.670 6.600 6.600 2,334 +0.08(+1.23%)
Nov 17, 2021 6.810 6.937 6.510 6.520 4,533 -0.21(-3.12%)
Nov 16, 2021 6.340 6.730 6.340 6.730 2,411 +0.04(+0.60%)
Nov 15, 2021 6.260 7.160 6.260 6.690 7,189 +0.38(+6.02%)
Nov 12, 2021 6.900 6.900 6.310 6.310 3,369 -0.64(-9.21%)
Nov 11, 2021 7.150 7.150 6.720 6.950 2,904 -0.01(-0.14%)
Nov 10, 2021 7.110 6.960 9,969 -0.04(-0.57%)
Nov 09, 2021 8.250 8.250 5.560 7.000 68,089 -1.27(-15.36%)
Nov 08, 2021 8.060 8.270 7.900 8.270 9,451 +0.03(+0.36%)
Nov 04, 2021 8.240 8.240 8.240 285 -0.05(-0.60%)
Nov 03, 2021 8.040 8.290 8.040 8.290 4,435 +0.21(+2.60%)
Nov 02, 2021 8.500 8.700 8.040 8.080 4,200 -0.73(-8.29%)
Nov 01, 2021 8.130 8.810 8.010 8.810 19,676 +0.57(+6.96%)
Oct 29, 2021 8.236 8.236 8.236 8.236 371 -0.26(-3.10%)
Oct 28, 2021 8.285 8.500 8.285 8.500 960 +0.10(+1.20%)
Oct 27, 2021 8.240 8.399 8.399 8.399 849 -0.00(-0.01%)
Oct 26, 2021 8.400 8.400 1,241 -0.05(-0.59%)
Oct 25, 2021 8.490 8.490 8.450 8.450 715 +0.34(+4.13%)
Oct 22, 2021 8.115 8.115 8.115 8.115 1,008 -0.11(-1.28%)
Oct 21, 2021 8.220 8.220 8.220 8.220 208 -0.08(-0.96%)
Oct 20, 2021 8.300 8.300 8.300 8.300 207 -0.15(-1.78%)
Oct 19, 2021 8.410 8.500 8.411 8.450 1,848 -0.08(-0.91%)
Oct 18, 2021 8.650 8.851 8.528 8.528 1,542 +0.04(+0.45%)
Oct 15, 2021 8.250 8.490 8.250 8.490 901 +0.35(+4.30%)
Oct 14, 2021 8.260 8.260 8.050 8.140 2,406 +0.03(+0.37%)
Oct 13, 2021 8.110 8.350 8.053 8.110 1,201 -0.12(-1.46%)
Oct 12, 2021 8.150 8.230 8.150 8.230 630 -0.02(-0.24%)
Oct 11, 2021 8.250 8.250 8.250 8.250 565 -0.25(-2.94%)
Oct 08, 2021 8.630 8.722 8.500 8.500 1,282 -0.03(-0.32%)
Oct 07, 2021 8.170 8.675 8.170 8.527 2,919 +0.17(+2.06%)
Oct 06, 2021 8.910 8.910 8.355 8.355 674 -0.45(-5.06%)
Oct 05, 2021 8.930 8.932 8.800 8.800 637 +0.08(+0.92%)
Oct 04, 2021 9.460 9.460 8.720 8.720 3,756 +0.52(+6.34%)
Oct 01, 2021 7.970 8.440 7.970 8.200 4,507 +0.03(+0.37%)
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%)
Jul 01, 2021 11.01 11.01 10.22 10.22 432 -1.30(-11.28%)
Jun 30, 2021 11.52 11.52 10.85 11.52 1,350 +0.21(+1.90%)
Jun 29, 2021 11.39 11.39 11.31 11.31 865 -0.07(-0.65%)
Jun 25, 2021 11.38 11.38 11.38 56 -0.13(-1.13%)
Jun 24, 2021 11.80 11.80 11.51 11.51 488 +0.01(+0.09%)
Jun 23, 2021 11.00 11.50 11.00 11.50 398 +0.40(+3.60%)
Jun 22, 2021 11.10 11.10 11.10 11.10 306 +0.00(+0.00%)
Jun 18, 2021 11.10 11.10 11.10 24 -0.30(-2.63%)
Jun 16, 2021 11.40 11.40 11.40 12 -0.50(-4.23%)
Jun 14, 2021 11.90 11.90 11.90 23 +0.21(+1.83%)
Jun 11, 2021 11.68 11.69 11.15 11.69 1,010 +0.44(+3.91%)
Jun 10, 2021 11.25 11.25 11.25 11.25 347 +0.15(+1.35%)
Jun 09, 2021 11.10 11.10 11.10 11.10 233 +0.00(+0.00%)
Jun 08, 2021 10.91 11.10 10.91 11.10 564 -0.55(-4.72%)
Jun 07, 2021 11.65 11.65 11.65 11.65 197 +0.58(+5.24%)
Jun 02, 2021 11.07 11.07 11.07 180 +0.02(+0.14%)
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.