Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 +0.020 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.60	15.93	15.56	15.76	3,859,369	-0.08(-0.51%)
May 28, 2015	15.68	15.93	15.56	15.84	3,674,421	+0.11(+0.73%)
May 27, 2015	15.30	15.78	15.29	15.73	3,128,156	+0.30(+1.93%)
May 26, 2015	15.45	15.53	15.33	15.43	3,609,295	-0.22(-1.43%)
May 22, 2015	15.73	15.65	15.65	15.65	2,404,900	-0.09(-0.57%)
May 21, 2015	15.61	15.82	15.45	15.74	3,453,819	+0.27(+1.76%)
May 20, 2015	15.33	15.79	15.33	15.47	4,041,887	+0.26(+1.71%)
May 19, 2015	15.41	15.43	15.13	15.21	2,660,661	-0.06(-0.37%)
May 18, 2015	15.32	15.46	15.11	15.27	3,931,564	-0.22(-1.42%)
May 15, 2015	15.47	15.68	15.42	15.49	2,851,500	+0.02(+0.16%)
May 14, 2015	15.53	15.62	15.22	15.46	5,090,983	+0.00(+0.00%)
May 13, 2015	16.04	16.24	15.37	15.46	6,288,809	-0.63(-3.89%)
May 12, 2015	16.11	16.28	16.02	16.09	4,119,921	+0.02(+0.13%)
May 11, 2015	16.60	16.84	16.02	16.07	6,434,587	-0.66(-3.96%)
May 08, 2015	16.47	17.02	16.47	16.73	4,150,697	+0.44(+2.72%)
May 07, 2015	16.00	16.65	15.98	16.29	6,041,754	+0.22(+1.39%)
May 06, 2015	16.50	16.58	15.77	16.07	5,809,689	-0.50(-3.00%)
May 05, 2015	16.90	17.10	16.49	16.56	3,304,776	-0.35(-2.07%)
May 04, 2015	17.07	17.45	16.87	16.91	4,227,521	+0.03(+0.17%)

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.