Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	21.10	21.10	20.11	20.11	334	-0.39(-1.90%)
Jul 30, 2019	20.50	20.50	20.50	20.50	200	+0.21(+1.03%)
Jul 29, 2019	20.47	20.47	20.10	20.29	759	-0.66(-3.15%)
Jul 26, 2019	20.06	20.95	20.06	20.95	400	+0.50(+2.46%)
Jul 25, 2019	21.10	21.10	20.45	20.45	562	+0.44(+2.18%)
Jul 24, 2019	19.53	20.01	19.53	20.01	1,218	+0.49(+2.51%)
Jul 23, 2019	19.76	19.76	19.52	19.52	210	+0.03(+0.15%)
Jul 22, 2019	19.50	19.50	19.25	19.49	412	-0.01(-0.05%)
Jul 19, 2019	19.50	20.22	19.50	19.50	7,700	-0.01(-0.05%)
Jul 18, 2019	19.59	20.20	19.51	19.51	3,630	-0.49(-2.45%)
Jul 17, 2019	20.00	20.00	20.00	20.00	101	-0.50(-2.44%)
Jul 16, 2019	20.10	20.65	20.10	20.50	2,711	-0.19(-0.92%)
Jul 15, 2019	20.45	21.10	20.20	20.69	2,440	+0.65(+3.24%)
Jul 12, 2019	20.10	20.85	20.04	20.04	5,700	-0.75(-3.61%)
Jul 11, 2019	20.17	21.03	20.02	20.79	1,598	+0.24(+1.17%)
Jul 10, 2019	20.01	20.55	20.01	20.55	1,153	-0.23(-1.11%)
Jul 09, 2019	20.78	20.78	20.78	20.78	1,591	+0.05(+0.24%)
Jul 08, 2019	20.39	20.73	20.39	20.73	437	+0.18(+0.88%)
Jul 05, 2019	20.63	20.63	20.55	20.55	200	+0.11(+0.53%)
Jul 03, 2019	19.60	20.79	19.59	20.44	3,200	+0.24(+1.20%)
Jul 02, 2019	19.52	20.37	19.52	20.20	4,553	+0.70(+3.59%)
Jul 01, 2019	19.80	19.80	19.50	19.50	725	-0.32(-1.61%)
Jun 28, 2019	19.84	19.84	19.52	19.82	1,800	+0.21(+1.07%)
Jun 27, 2019	19.50	19.61	19.50	19.61	402	-0.44(-2.21%)
Jun 26, 2019	20.08	20.15	19.76	20.05	3,354	-0.41(-1.99%)
Jun 25, 2019	20.14	20.46	19.52	20.46	6,738	+0.38(+1.89%)
Jun 24, 2019	20.11	20.79	19.50	20.08	5,239	-0.47(-2.29%)
Jun 21, 2019	19.68	20.55	19.68	20.55	900	+1.05(+5.37%)
Jun 20, 2019	19.50	20.31	19.50	19.50	12,529	-0.32(-1.60%)
Jun 19, 2019	19.81	19.82	19.81	19.82	240	+0.29(+1.48%)
Jun 18, 2019	19.72	19.93	19.50	19.53	754	-0.17(-0.86%)
Jun 17, 2019	19.90	19.90	19.52	19.70	1,556	+0.10(+0.51%)
Jun 14, 2019	19.75	20.00	19.60	19.60	800	+0.20(+1.03%)
Jun 13, 2019	19.40	19.95	18.16	19.40	3,672	-0.38(-1.93%)
Jun 12, 2019	19.36	19.78	19.36	19.78	308	+0.07(+0.37%)
Jun 11, 2019	19.86	20.30	19.51	19.71	5,149	+0.31(+1.60%)
Jun 10, 2019	20.72	20.72	19.40	19.40	7,318	-0.64(-3.19%)
Jun 07, 2019	19.90	20.70	19.72	20.04	11,300	+0.92(+4.81%)
Jun 06, 2019	20.00	20.79	19.00	19.12	11,581	-1.60(-7.72%)
Jun 05, 2019	20.09	21.22	20.09	20.72	4,114	+1.02(+5.18%)
Jun 04, 2019	19.35	20.90	19.11	19.70	10,015	+0.23(+1.17%)
Jun 03, 2019	20.02	20.15	19.36	19.47	8,927	-0.24(-1.23%)
May 31, 2019	18.98	19.95	18.98	19.72	3,000	+0.53(+2.74%)
May 30, 2019	18.80	19.19	18.77	19.19	2,243	+0.51(+2.73%)
May 29, 2019		18.68	18.68	18.68	1	+0.00(+0.00%)
May 28, 2019	18.67	19.56	18.46	18.68	4,487	-0.18(-0.95%)
May 24, 2019	18.10	19.45	18.10	18.86	134,500	+0.35(+1.89%)
May 23, 2019	18.94	18.94	18.15	18.51	1,463	+0.51(+2.83%)
May 22, 2019	17.80	19.30	17.80	18.00	3,274	+0.72(+4.17%)
May 21, 2019	18.01	19.09	17.28	17.28	24,073	-0.73(-4.05%)
May 20, 2019	17.50	18.10	17.50	18.01	7,363	-0.87(-4.61%)
May 17, 2019	18.54	19.00	18.24	18.88	1,100	+0.78(+4.31%)
May 16, 2019	17.51	18.23	17.51	18.10	857	+0.08(+0.44%)
May 15, 2019	18.02	18.02	18.02	18.02	101	-0.24(-1.31%)
May 14, 2019	18.00	18.26	18.00	18.26	28,054	+0.20(+1.11%)
May 13, 2019	18.03	18.12	18.03	18.06	708	-0.82(-4.36%)
May 10, 2019	18.70	19.50	18.61	18.88	700	+0.38(+2.07%)
May 09, 2019	18.50	18.50	18.50	18.50	100	-0.32(-1.70%)
May 08, 2019	18.75	19.44	18.75	18.82	2,100	+0.05(+0.27%)
May 07, 2019	18.55	18.84	18.55	18.77	32,055	+0.25(+1.37%)
May 06, 2019	18.60	18.61	18.02	18.52	1,991	-0.26(-1.40%)
May 03, 2019	18.30	18.91	18.30	18.78	3,300	-0.22(-1.16%)
May 02, 2019	18.92	19.00	18.92	19.00	302	+0.77(+4.22%)