Studio City Intl Holdings Ltd ADR (NY: MSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)