Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.220 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	2.320	2.352	2.200	2.224	899,322	-0.15(-6.38%)
Jan 29, 2009	2.463	2.466	2.368	2.376	392,762	-0.11(-4.49%)
Jan 28, 2009	2.471	2.487	2.400	2.487	579,891	+0.07(+2.97%)
Jan 27, 2009	2.535	2.535	2.400	2.416	202,531	-0.10(-3.81%)
Jan 26, 2009	2.431	2.551	2.392	2.511	314,491	+0.10(+3.96%)
Jan 23, 2009	2.392	2.471	2.328	2.415	253,351	+0.02(+0.66%)
Jan 22, 2009	2.527	2.527	2.368	2.400	282,688	-0.09(-3.53%)
Jan 21, 2009	2.615	2.615	2.312	2.487	845,834	+0.06(+2.63%)
Jan 20, 2009	2.647	2.647	2.400	2.424	531,426	-0.33(-11.88%)
Jan 16, 2009	2.647	2.782	2.615	2.750	534,748	+0.20(+7.81%)
Jan 15, 2009	2.591	2.766	2.416	2.551	567,180	+0.00(+0.00%)
Jan 14, 2009	2.750	2.750	2.471	2.551	376,884	-0.16(-5.88%)
Jan 13, 2009	2.575	2.790	2.575	2.710	1,015,056	+0.22(+8.63%)
Jan 12, 2009	2.894	2.934	2.471	2.495	1,803,373	-0.49(-16.53%)
Jan 09, 2009	2.974	3.149	2.886	2.989	314,527	-0.10(-3.10%)
Jan 08, 2009	3.181	3.189	2.886	3.085	819,469	-0.10(-3.25%)
Jan 07, 2009	3.468	3.468	2.982	3.189	1,799,440	-0.32(-9.09%)
Jan 06, 2009	3.237	3.707	3.237	3.508	2,607,115	+0.32(+10.00%)
Jan 05, 2009	2.838	3.189	2.798	3.189	2,259,414	+0.41(+14.94%)

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.