Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.560 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	6.110	6.270	5.700	5.720	4,274,224	-0.06(-1.04%)
Apr 28, 2022	5.870	5.900	5.450	5.780	4,167,657	+0.06(+1.05%)
Apr 27, 2022	5.910	6.030	5.660	5.720	4,750,807	-0.14(-2.39%)
Apr 26, 2022	6.150	6.240	5.740	5.860	5,327,462	-0.33(-5.33%)
Apr 25, 2022	5.940	6.240	5.830	6.190	4,242,112	+0.12(+1.98%)
Apr 22, 2022	6.190	6.370	6.000	6.070	3,371,393	-0.10(-1.62%)
Apr 21, 2022	6.800	6.860	6.110	6.170	3,298,008	-0.54(-8.05%)
Apr 20, 2022	6.790	6.910	6.660	6.710	2,180,163	-0.13(-1.90%)
Apr 19, 2022	6.550	6.995	6.500	6.840	3,584,685	+0.26(+3.95%)
Apr 18, 2022	6.660	6.720	6.425	6.580	3,096,302	-0.22(-3.24%)
Apr 14, 2022	6.810	6.900	6.705	6.800	2,691,106	-0.03(-0.44%)
Apr 13, 2022	6.500	6.985	6.450	6.830	3,031,398	+0.29(+4.43%)
Apr 12, 2022	6.850	6.920	6.520	6.540	3,611,697	-0.15(-2.24%)
Apr 11, 2022	6.730	7.000	6.600	6.690	2,876,186	-0.16(-2.34%)
Apr 08, 2022	6.940	7.055	6.790	6.850	2,474,623	-0.15(-2.14%)
Apr 07, 2022	7.250	7.260	6.760	7.000	4,408,841	-0.40(-5.41%)
Apr 06, 2022	7.640	7.640	7.120	7.400	5,813,842	-0.24(-3.14%)
Apr 05, 2022	8.150	8.190	7.510	7.640	3,752,526	-0.58(-7.06%)
Apr 04, 2022	8.050	8.430	8.000	8.220	3,319,392	+0.14(+1.73%)

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.