Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Studio City International Holdings Limited American depositary shares (NY:MSC)

3.780 -0.210 (-5.26%)
Official Closing Price Updated: 7:00 PM EST, Nov 4, 2025 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 (%)
Nov 04, 2025 4.020 4.020 3.780 3.780 1,504 -0.21(-5.26%)
Nov 03, 2025 3.700 3.990 3.700 3.990 2,948 +0.24(+6.40%)
Oct 31, 2025 4.110 4.110 3.750 3.750 620 -0.26(-6.48%)
Oct 30, 2025 3.890 4.610 3.570 4.010 15,167 -0.19(-4.52%)
Oct 29, 2025 4.200 4.200 4.200 4.200 133 -0.04(-0.94%)
Oct 28, 2025 4.240 4.240 4.240 4.240 898 -0.12(-2.75%)
Oct 27, 2025 4.040 4.360 3.880 4.360 6,980 +0.21(+5.06%)
Oct 24, 2025 4.460 4.460 4.150 4.150 2,974 -0.16(-3.71%)
Oct 22, 2025 4.310 688 -0.19(-4.22%)
Oct 21, 2025 4.350 4.500 4.350 4.500 6,775 +0.08(+1.69%)
Oct 20, 2025 4.300 4.425 4.300 4.425 1,118 -0.08(-1.67%)
Oct 17, 2025 4.500 4.500 4.500 4.500 796 +0.18(+4.17%)
Oct 16, 2025 4.300 4.500 4.300 4.320 35,036 -0.05(-1.13%)
Oct 15, 2025 4.000 4.470 4.000 4.369 3,400 +0.35(+8.61%)
Oct 14, 2025 4.000 4.320 4.000 4.023 4,107 +0.01(+0.31%)
Oct 13, 2025 4.210 4.210 4.000 4.011 6,384 -0.34(-7.80%)
Oct 10, 2025 4.500 4.500 4.305 4.350 15,360 +0.04(+0.93%)
Oct 09, 2025 4.520 4.910 4.290 4.310 41,525 -0.37(-7.90%)
Oct 08, 2025 4.000 4.680 4.000 4.680 11,605 +0.75(+19.23%)
Oct 07, 2025 3.900 4.228 3.900 3.925 7,621 +0.06(+1.53%)
Oct 06, 2025 3.800 3.866 3.800 3.866 8,571 +0.02(+0.42%)
Oct 03, 2025 4.000 4.000 3.740 3.850 11,225 -0.08(-2.04%)
Oct 02, 2025 3.910 3.930 3.910 3.930 714 -0.12(-3.08%)
Oct 01, 2025 4.050 4.055 3.923 4.055 1,434 +0.15(+3.97%)
Sep 30, 2025 4.050 4.055 3.900 3.900 4,937 -0.23(-5.57%)
Sep 29, 2025 4.080 4.190 3.980 4.130 8,237 +0.15(+3.77%)
Sep 26, 2025 3.700 3.982 3.700 3.980 3,670 +0.28(+7.57%)
Sep 25, 2025 3.800 3.800 3.700 3.700 2,175 -0.15(-4.02%)
Sep 24, 2025 3.850 3.940 3.830 3.855 1,895 -0.08(-2.16%)
Sep 23, 2025 4.140 4.140 3.820 3.940 2,244 -0.12(-2.96%)
Sep 22, 2025 4.160 4.160 3.910 4.060 3,219 +0.03(+0.74%)
Sep 19, 2025 3.880 4.110 3.880 4.030 2,370 -0.08(-1.87%)
Sep 18, 2025 4.180 4.180 3.830 4.107 5,529 -0.01(-0.32%)
Sep 17, 2025 3.640 4.160 3.640 4.120 30,840 +0.14(+3.52%)
Sep 16, 2025 3.900 4.050 3.900 3.980 4,502 +0.02(+0.51%)
Sep 15, 2025 3.900 4.100 3.850 3.960 10,261 -0.45(-10.20%)
Sep 12, 2025 4.210 4.500 3.890 4.410 39,723 -0.33(-6.96%)
Sep 11, 2025 3.370 6.630 3.100 4.740 766,799 +1.29(+37.39%)
Sep 10, 2025 3.720 3.720 3.380 3.450 5,237 -0.13(-3.63%)
Sep 09, 2025 3.440 3.630 3.370 3.580 26,896 +0.05(+1.42%)
Sep 08, 2025 3.850 3.860 3.375 3.530 13,845 -0.32(-8.31%)
Sep 05, 2025 4.130 4.130 3.830 3.850 2,356 -0.28(-6.78%)
Sep 04, 2025 4.530 4.530 3.958 4.130 8,515 -0.53(-11.37%)
Sep 03, 2025 4.930 4.946 4.660 4.660 13,127 -0.26(-5.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.