Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.890 +0.310 (+4.71%)

Streaming Delayed Price Updated: 10:03 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.63	15.73	15.48	15.55	3,150,524	-0.20(-1.29%)
Jan 30, 2017	15.80	15.98	15.66	15.75	3,415,771	-0.18(-1.16%)
Jan 27, 2017	16.21	16.21	15.74	15.94	4,745,478	+0.07(+0.47%)
Jan 26, 2017	16.03	16.44	15.85	15.86	5,909,752	-0.48(-2.94%)
Jan 25, 2017	16.16	16.46	16.11	16.34	6,237,665	+0.42(+2.67%)
Jan 24, 2017	15.37	15.99	15.37	15.92	4,074,835	+0.51(+3.29%)
Jan 23, 2017	15.37	15.65	15.37	15.41	4,386,342	+0.13(+0.85%)
Jan 20, 2017	15.28	15.35	15.20	15.28	8,133,342	-0.05(-0.30%)
Jan 19, 2017	15.61	15.71	15.24	15.33	6,624,496	+0.16(+1.04%)
Jan 18, 2017	15.49	15.49	15.09	15.17	5,521,172	-0.23(-1.50%)
Jan 17, 2017	14.78	15.53	14.61	15.40	8,569,604	+0.63(+4.28%)
Jan 13, 2017		14.77	14.77	14.77	0	-0.03(-0.23%)
Jan 12, 2017	14.96	15.03	14.63	14.80	6,846,487	+0.48(+3.34%)
Jan 11, 2017	14.61	14.61	14.06	14.32	3,598,612	-0.19(-1.30%)
Jan 10, 2017	13.81	14.58	13.76	14.51	6,793,979	+0.84(+6.13%)
Jan 09, 2017	13.91	14.10	13.64	13.67	12,430,339	+0.13(+0.95%)
Jan 06, 2017	13.70	13.70	13.47	13.55	4,730,432	-0.22(-1.61%)
Jan 05, 2017	13.73	13.86	13.62	13.77	8,826,622	+0.14(+1.00%)
Jan 04, 2017	13.73	13.75	13.52	13.63	5,441,707	-0.01(-0.06%)

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.