Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.975 -0.045 (-0.56%)

Streaming Delayed Price Updated: 11:30 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	15.90	16.24	15.73	15.99	3,181,200	+0.04(+0.25%)
Jan 28, 2021	15.40	16.12	15.28	15.95	3,266,275	+0.46(+2.97%)
Jan 27, 2021	16.02	16.11	15.49	15.49	2,090,325	-0.70(-4.32%)
Jan 26, 2021	16.21	16.31	15.97	16.19	1,363,659	+0.05(+0.31%)
Jan 25, 2021	16.28	16.42	15.80	16.14	2,406,722	-0.22(-1.34%)
Jan 22, 2021	16.52	16.59	16.15	16.36	3,315,400	-0.52(-3.08%)
Jan 21, 2021	16.78	16.91	16.42	16.88	2,895,989	+0.32(+1.93%)
Jan 20, 2021	16.43	16.82	16.36	16.56	2,170,173	+0.31(+1.91%)
Jan 19, 2021	16.40	16.70	16.02	16.25	2,261,562	-0.18(-1.10%)
Jan 15, 2021	16.75	16.80	16.41	16.43	2,466,300	-0.46(-2.72%)
Jan 14, 2021	17.20	17.33	16.67	16.89	2,371,809	-0.22(-1.29%)
Jan 13, 2021	17.76	17.88	16.98	17.11	2,624,575	-0.74(-4.15%)
Jan 12, 2021	17.96	18.18	17.81	17.85	1,242,786	-0.17(-0.94%)
Jan 11, 2021	18.38	18.38	17.80	18.02	3,073,486	-0.49(-2.65%)
Jan 08, 2021	18.50	18.75	18.22	18.51	1,515,100	-0.02(-0.11%)
Jan 07, 2021	18.42	18.66	18.31	18.53	1,160,412	+0.00(+0.00%)
Jan 06, 2021	18.80	19.08	18.48	18.53	1,647,726	-0.22(-1.17%)
Jan 05, 2021	17.92	18.79	17.92	18.75	1,935,043	+0.81(+4.52%)

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.