Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,626 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
Dec 01, 2022 8.380 8.790 8.300 8.750 4,704,764 +0.22(+2.58%)
Nov 30, 2022 8.100 8.555 7.960 8.530 9,986,932 +0.58(+7.30%)
Nov 29, 2022 7.520 8.090 7.470 7.950 8,572,393 +0.71(+9.81%)
Nov 28, 2022 7.090 7.370 6.700 7.240 9,129,460 +0.65(+9.86%)
Nov 25, 2022 6.810 6.945 6.575 6.590 3,186,931 -0.16(-2.37%)
Nov 23, 2022 6.780 6.810 6.545 6.750 1,753,117 +0.08(+1.20%)
Nov 22, 2022 6.760 6.790 6.545 6.670 3,120,937 -0.16(-2.34%)
Nov 21, 2022 7.080 7.085 6.760 6.830 3,498,227 -0.60(-8.08%)
Nov 18, 2022 7.610 7.700 7.265 7.430 3,108,380 -0.21(-2.75%)
Nov 17, 2022 7.120 7.900 7.100 7.640 4,464,114 +0.22(+2.96%)
Nov 16, 2022 7.460 7.705 7.180 7.420 2,959,394 -0.14(-1.85%)
Nov 15, 2022 7.670 7.895 7.545 7.560 6,849,361 +0.20(+2.72%)
Nov 14, 2022 7.500 7.690 7.260 7.360 5,156,450 -0.02(-0.27%)
Nov 11, 2022 7.020 7.495 6.945 7.380 6,068,750 +0.81(+12.33%)
Nov 10, 2022 6.280 6.570 6.230 6.570 5,158,890 +0.52(+8.60%)
Nov 09, 2022 6.220 6.250 5.970 6.050 2,890,719 -0.35(-5.47%)
Nov 08, 2022 6.360 6.550 6.140 6.400 3,602,833 +0.01(+0.16%)
Nov 07, 2022 6.600 6.720 6.380 6.390 7,003,642 -0.04(-0.62%)
Nov 04, 2022 6.550 6.630 6.210 6.430 4,346,904 +0.53(+8.98%)
Nov 03, 2022 5.910 6.075 5.750 5.900 4,664,570 -0.11(-1.83%)
Nov 02, 2022 5.660 6.200 5.480 6.010 5,649,661 +0.31(+5.44%)
Nov 01, 2022 6.020 6.050 5.580 5.700 5,122,666 +0.23(+4.20%)
Oct 31, 2022 5.590 5.590 5.285 5.470 5,176,884 +0.15(+2.82%)
Oct 28, 2022 4.750 5.370 4.725 5.320 7,541,336 +0.45(+9.24%)
Oct 27, 2022 5.090 5.230 4.830 4.870 5,233,620 -0.29(-5.62%)
Oct 26, 2022 5.010 5.400 5.010 5.160 7,506,802 +0.15(+2.99%)
Oct 25, 2022 5.530 5.640 4.980 5.010 8,304,248 -0.45(-8.24%)
Oct 24, 2022 5.450 5.560 5.010 5.460 9,301,891 -0.72(-11.65%)
Oct 21, 2022 5.860 6.230 5.840 6.180 4,420,558 +0.25(+4.22%)
Oct 20, 2022 5.620 6.070 5.580 5.930 6,524,119 +0.38(+6.85%)
Oct 19, 2022 6.090 6.320 5.430 5.550 8,168,852 -0.77(-12.18%)
Oct 18, 2022 6.380 6.680 6.290 6.320 3,294,913 +0.07(+1.12%)
Oct 17, 2022 6.440 6.470 6.055 6.250 6,269,374 -0.03(-0.48%)
Oct 14, 2022 6.840 6.850 6.231 6.280 4,063,074 -0.37(-5.56%)
Oct 13, 2022 6.840 7.145 6.610 6.650 5,945,302 -0.47(-6.60%)
Oct 12, 2022 7.120 7.310 6.870 7.120 4,345,014 -0.11(-1.52%)
Oct 11, 2022 7.400 7.510 6.950 7.230 10,290,776 -0.27(-3.60%)
Oct 10, 2022 7.730 7.740 7.230 7.500 10,134,950 -0.59(-7.29%)
Oct 07, 2022 7.770 8.140 7.705 8.090 7,175,309 +0.20(+2.53%)
Oct 06, 2022 7.580 8.180 7.360 7.890 8,372,609 +0.35(+4.64%)
Oct 05, 2022 7.600 7.850 7.390 7.540 3,992,402 -0.19(-2.46%)
Oct 04, 2022 7.150 7.730 7.120 7.730 6,022,808 +0.79(+11.38%)
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.