Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2019		17.20	17.20	17.20	0	+0.30(+1.78%)
Apr 26, 2019	16.90	16.90	16.90	16.90	100	+0.00(+0.00%)
Apr 25, 2019	17.00	17.00	16.90	16.90	1,549	-0.20(-1.17%)
Apr 24, 2019	17.00	17.10	17.00	17.10	911	-0.03(-0.18%)
Apr 23, 2019	17.14	17.15	17.00	17.13	3,061	-0.01(-0.06%)
Apr 22, 2019	17.00	17.31	17.00	17.14	533	+0.02(+0.12%)
Apr 18, 2019	16.75	17.21	16.75	17.12	13,700	+0.37(+2.21%)
Apr 17, 2019	17.00	17.00	16.75	16.75	4,209	-0.25(-1.47%)
Apr 16, 2019	16.80	17.00	16.75	17.00	7,731	+0.10(+0.59%)
Apr 15, 2019	16.75	17.01	16.75	16.90	11,117	+0.15(+0.90%)
Apr 12, 2019	17.55	17.55	16.11	16.75	9,600	-0.33(-1.93%)
Apr 11, 2019	17.08	17.08	17.08	17.08	183	+0.07(+0.41%)
Apr 10, 2019	16.39	17.01	16.00	17.01	1,204	-0.29(-1.68%)
Apr 09, 2019	16.39	17.30	16.39	17.30	1,091	+0.27(+1.59%)
Apr 08, 2019	16.41	17.03	16.03	17.03	3,824	+0.10(+0.59%)
Apr 05, 2019	16.62	16.93	16.16	16.93	2,500	+0.43(+2.61%)
Apr 04, 2019	15.94	16.50	15.94	16.50	718	+0.45(+2.80%)
Apr 03, 2019	16.05	16.05	16.05	16.05	188	-0.45(-2.73%)
Apr 02, 2019	15.67	16.50	15.67	16.50	434	+0.18(+1.10%)
Apr 01, 2019	16.25	16.47	16.10	16.32	2,514	+0.49(+3.10%)
Mar 29, 2019	16.90	16.90	15.83	15.83	1,100	-0.10(-0.63%)
Mar 28, 2019	15.93	15.93	15.93	15.93	424	-0.35(-2.15%)
Mar 27, 2019	16.60	16.60	15.38	16.28	2,050	-0.22(-1.33%)
Mar 26, 2019	17.50	17.50	16.50	16.50	381	+0.05(+0.30%)
Mar 25, 2019	17.50	17.50	15.72	16.45	4,705	-1.05(-5.98%)
Mar 22, 2019	16.92	17.50	16.92	17.50	1,800	-0.00(-0.02%)
Mar 21, 2019	16.17	17.50	16.16	17.50	2,845	+0.49(+2.88%)
Mar 20, 2019	16.53	17.50	15.68	17.01	6,377	+0.19(+1.13%)
Mar 19, 2019	17.29	17.29	16.81	16.82	589	-0.55(-3.17%)
Mar 18, 2019	17.37	17.37	17.37	17.37	223	+0.29(+1.67%)
Mar 15, 2019	16.70	17.09	16.69	17.09	2,100	+1.07(+6.65%)
Mar 14, 2019	16.00	16.02	15.95	16.02	6,172	+0.27(+1.71%)
Mar 13, 2019	16.00	16.00	15.75	15.75	1,437	-0.51(-3.14%)
Mar 12, 2019	15.75	16.39	15.75	16.26	2,624	-0.11(-0.67%)
Mar 11, 2019	17.50	17.50	14.80	16.37	15,166	-1.09(-6.24%)
Mar 08, 2019	16.62	17.46	16.62	17.46	500	+1.05(+6.40%)
Mar 07, 2019	16.42	16.42	16.41	16.41	620	+0.66(+4.19%)
Mar 06, 2019	16.94	16.94	15.07	15.75	10,590	-1.39(-8.11%)
Mar 05, 2019	17.36	17.76	17.14	17.14	4,754	-0.56(-3.16%)
Mar 04, 2019	17.62	17.75	17.10	17.70	6,823	-0.37(-2.05%)
Mar 01, 2019	16.74	18.50	16.74	18.07	12,200	+1.58(+9.58%)
Feb 28, 2019	16.30	17.18	16.30	16.49	3,862	-0.71(-4.13%)
Feb 27, 2019	17.09	18.75	16.96	17.20	35,166	+0.04(+0.26%)
Feb 26, 2019	16.90	17.16	16.90	17.16	1,394	-0.10(-0.61%)
Feb 25, 2019	17.69	17.69	17.26	17.26	927	-0.22(-1.26%)
Feb 22, 2019	17.60	17.65	17.12	17.48	8,300	+0.21(+1.22%)
Feb 21, 2019	17.13	17.27	17.13	17.27	540	-0.42(-2.37%)
Feb 20, 2019	17.25	17.70	17.25	17.69	1,930	+0.19(+1.09%)
Feb 19, 2019	17.61	17.75	17.25	17.50	10,743	-0.11(-0.62%)
Feb 15, 2019	17.19	17.88	17.19	17.61	1,700	+0.71(+4.20%)
Feb 14, 2019	17.19	17.45	16.90	16.90	867	-0.89(-5.00%)
Feb 13, 2019	16.29	17.79	15.87	17.79	13,948	+2.29(+14.77%)
Feb 12, 2019	15.25	15.93	15.25	15.50	16,178	+0.50(+3.33%)
Feb 11, 2019	14.50	15.39	14.50	15.00	9,587	+0.50(+3.45%)
Feb 08, 2019	14.50	14.50	14.50	14.50	400	-0.50(-3.33%)
Feb 07, 2019	14.57	15.00	14.57	15.00	877	+0.35(+2.39%)
Feb 06, 2019	14.81	15.61	14.03	14.65	2,384	-0.92(-5.89%)
Feb 05, 2019	15.57	15.57	15.57	15.57	156	+0.17(+1.08%)
Feb 04, 2019	14.52	15.66	14.49	15.40	2,880	+0.22(+1.45%)