Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 27.30 27.30 27.30 0 -0.14(-0.51%)
Dec 28, 2017 27.75 27.82 27.30 27.44 1,949,500 -0.04(-0.14%)
Dec 27, 2017 27.36 27.73 27.26 27.48 1,998,380 +0.54(+1.99%)
Dec 26, 2017 26.74 26.98 26.61 26.94 1,261,924 +0.19(+0.70%)
Dec 22, 2017 26.67 27.05 26.61 26.75 1,271,520 -0.11(-0.42%)
Dec 21, 2017 26.86 27.31 26.53 26.87 1,832,715 +0.10(+0.39%)
Dec 20, 2017 26.55 26.82 26.24 26.76 2,273,598 +0.22(+0.81%)
Dec 19, 2017 26.60 27.02 26.38 26.55 3,652,276 +0.73(+2.84%)
Dec 18, 2017 25.55 25.88 25.34 25.81 2,232,027 +0.39(+1.52%)
Dec 15, 2017 25.00 25.47 24.56 25.43 2,768,908 +0.48(+1.92%)
Dec 14, 2017 24.01 25.10 24.01 24.95 3,567,159 +0.64(+2.63%)
Dec 13, 2017 24.50 24.84 24.30 24.31 3,737,914 -0.24(-1.00%)
Dec 12, 2017 24.59 24.77 24.20 24.55 2,158,333 -0.23(-0.95%)
Dec 11, 2017 24.74 24.91 24.37 24.79 2,912,410 +0.49(+2.01%)
Dec 08, 2017 24.53 24.73 24.21 24.30 1,946,937 -0.01(-0.04%)
Dec 07, 2017 23.78 24.42 23.72 24.31 2,829,039 +0.70(+2.95%)
Dec 06, 2017 23.96 24.13 23.43 23.61 3,186,370 -0.42(-1.76%)
Dec 05, 2017 23.83 24.37 23.51 24.04 4,189,254 +0.08(+0.35%)
Dec 04, 2017 25.09 25.22 23.78 23.95 3,298,193 -1.02(-4.07%)
Dec 01, 2017 24.79 25.82 24.52 24.97 5,099,666 +0.42(+1.72%)
Nov 30, 2017 24.33 24.76 23.74 24.54 3,073,339 +0.24(+1.01%)
Nov 29, 2017 24.67 24.68 23.94 24.30 1,712,589 -0.39(-1.56%)
Nov 28, 2017 24.80 25.11 24.66 24.68 2,683,008 +0.07(+0.27%)
Nov 27, 2017 24.86 24.86 24.57 24.62 1,543,898 -0.29(-1.17%)
Nov 24, 2017 25.00 25.07 24.79 24.91 1,448,991 -0.07(-0.26%)
Nov 22, 2017 24.90 25.15 24.64 24.98 2,170,585 +0.24(+0.99%)
Nov 21, 2017 24.66 24.87 24.30 24.73 2,979,004 +0.12(+0.50%)
Nov 20, 2017 24.37 24.90 24.11 24.61 3,508,498 +0.69(+2.87%)
Nov 17, 2017 23.62 23.97 23.62 23.92 2,436,389 +0.24(+1.03%)
Nov 16, 2017 23.42 23.83 23.41 23.68 1,328,044 +0.26(+1.12%)
Nov 15, 2017 22.95 23.48 22.63 23.42 1,641,209 +0.25(+1.10%)
Nov 14, 2017 23.16 23.49 23.04 23.16 2,083,735 -0.46(-1.95%)
Nov 13, 2017 23.50 23.88 23.46 23.62 1,281,801 +0.02(+0.08%)
Nov 10, 2017 23.55 23.96 23.48 23.60 1,627,149 -0.03(-0.12%)
Nov 09, 2017 23.44 23.75 23.34 23.63 1,486,261 +0.01(+0.04%)
Nov 08, 2017 23.41 24.01 23.32 23.62 2,668,418 +0.20(+0.84%)
Nov 07, 2017 24.46 24.59 23.40 23.43 3,443,324 -0.79(-3.25%)
Nov 06, 2017 24.28 24.86 24.06 24.21 3,598,765 -0.06(-0.23%)
Nov 03, 2017 24.20 24.37 23.92 24.27 3,400,202 +0.35(+1.45%)
Nov 02, 2017 23.93 24.39 22.53 23.92 7,729,092 -0.92(-3.70%)
Nov 01, 2017 24.33 24.85 23.81 24.84 7,316,685 +1.16(+4.90%)
Oct 31, 2017 22.68 23.72 22.49 23.68 7,421,189 +1.54(+6.94%)
Oct 30, 2017 21.70 22.19 21.58 22.14 3,004,673 +0.34(+1.55%)
Oct 27, 2017 21.89 21.98 21.45 21.81 1,685,378 -0.02(-0.09%)
Oct 26, 2017 21.96 22.01 21.22 21.82 2,313,161 +0.24(+1.13%)
Oct 25, 2017 21.98 22.37 21.53 21.58 2,904,659 -0.51(-2.29%)
Oct 24, 2017 22.40 22.40 22.06 22.09 978,887 -0.19(-0.84%)
Oct 23, 2017 22.35 22.55 22.20 22.27 1,184,881 -0.12(-0.54%)
Oct 20, 2017 21.94 22.61 21.94 22.40 5,982,287 +0.68(+3.15%)
Oct 19, 2017 21.54 21.75 21.33 21.71 2,383,909 -0.09(-0.43%)
Oct 18, 2017 21.81 21.90 21.66 21.81 1,954,175 +0.00(+0.00%)
Oct 17, 2017 22.13 22.20 21.69 21.81 3,042,200 -0.40(-1.81%)
Oct 16, 2017 22.75 22.76 22.18 22.21 2,036,337 +0.01(+0.04%)
Oct 13, 2017 22.58 22.67 22.11 22.20 2,847,762 -0.34(-1.50%)
Oct 12, 2017 22.95 22.99 22.46 22.54 3,498,990 -0.29(-1.27%)
Oct 11, 2017 22.48 22.89 22.48 22.83 4,608,770 +0.16(+0.70%)
Oct 10, 2017 22.48 22.70 22.39 22.67 2,800,444 +0.30(+1.34%)
Oct 09, 2017 21.74 22.55 21.66 22.37 2,896,554 +0.29(+1.31%)
Oct 06, 2017 22.01 22.27 21.89 22.08 2,317,291 -0.38(-1.71%)
Oct 05, 2017 22.67 23.01 22.37 22.46 2,886,069 -0.16(-0.70%)
Oct 04, 2017 22.71 22.80 22.45 22.62 1,461,048 -0.05(-0.21%)
Oct 03, 2017 22.57 22.84 22.48 22.67 2,538,953 +0.09(+0.42%)
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.