Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.830 -0.290 (-4.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	21.25	21.39	21.01	21.08	1,226,455	-0.62(-2.88%)
Nov 27, 2019	21.67	21.81	21.30	21.71	1,405,699	+0.26(+1.20%)
Nov 26, 2019	21.94	21.98	21.45	21.45	1,712,367	-0.49(-2.21%)
Nov 25, 2019	21.62	22.12	21.56	21.94	1,206,856	+0.48(+2.22%)
Nov 22, 2019	21.28	21.65	21.28	21.46	799,840	+0.19(+0.88%)
Nov 21, 2019	21.50	21.78	21.20	21.27	750,681	-0.23(-1.06%)
Nov 20, 2019	21.50	21.73	21.27	21.50	957,458	-0.19(-0.87%)
Nov 19, 2019	22.00	22.13	21.58	21.69	1,242,543	-0.37(-1.66%)
Nov 18, 2019	21.66	22.11	21.44	22.06	1,227,369	+0.40(+1.83%)
Nov 15, 2019	21.44	21.76	21.31	21.66	1,201,324	+0.40(+1.86%)
Nov 14, 2019	21.22	21.42	21.00	21.26	942,002	+0.01(+0.05%)
Nov 13, 2019	20.95	21.43	20.92	21.25	635,903	-0.10(-0.46%)
Nov 12, 2019	21.39	21.60	21.18	21.35	1,455,773	-0.10(-0.46%)
Nov 11, 2019	21.57	21.57	21.19	21.45	1,538,798	-0.54(-2.43%)
Nov 08, 2019	21.64	22.02	21.55	21.99	807,308	+0.30(+1.39%)
Nov 07, 2019	21.61	21.94	21.51	21.68	949,701	+0.29(+1.33%)
Nov 06, 2019	21.94	21.98	21.12	21.40	1,746,102	-0.56(-2.55%)
Nov 05, 2019	22.39	22.59	21.84	21.96	1,540,420	-0.34(-1.54%)
Nov 04, 2019	22.14	22.38	21.75	22.30	1,384,429	+0.49(+2.25%)

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.