Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.19	19.42	18.82	18.84	3,715,036	-0.11(-0.59%)
Jul 28, 2017	19.44	19.68	18.88	18.95	3,316,528	-0.53(-2.73%)
Jul 27, 2017	19.44	20.12	19.28	19.48	4,721,603	-0.40(-2.02%)
Jul 26, 2017	19.72	20.01	19.48	19.88	4,298,174	-0.34(-1.66%)
Jul 25, 2017	20.69	20.75	20.09	20.22	3,265,532	-0.43(-2.08%)
Jul 24, 2017	20.30	20.75	20.30	20.64	2,754,285	+0.35(+1.75%)
Jul 21, 2017	20.03	20.47	20.01	20.29	1,913,789	+0.28(+1.40%)
Jul 20, 2017		20.38	19.95	20.01	3,611,477	-0.53(-2.59%)
Jul 19, 2017	20.45	20.71	20.42	20.54	2,666,271	+0.20(+0.96%)
Jul 18, 2017	19.73	20.46	19.69	20.35	3,261,652	+0.62(+3.17%)
Jul 17, 2017	19.76	19.87	19.43	19.72	6,647,816	-0.05(-0.24%)
Jul 14, 2017		19.81	18.99	19.77	5,833,123	-0.42(-2.08%)
Jul 13, 2017	20.36	20.68	20.14	20.19	3,053,353	-0.08(-0.41%)
Jul 12, 2017	20.37	20.63	20.27	20.27	4,476,330	-0.03(-0.14%)
Jul 11, 2017	20.26	20.47	19.99	20.30	2,594,753	+0.02(+0.09%)
Jul 10, 2017	20.21	20.36	19.95	20.28	3,365,704	+0.07(+0.32%)
Jul 07, 2017	20.19	20.30	20.06	20.22	1,664,515	+0.21(+1.03%)
Jul 06, 2017	20.14	20.40	19.98	20.01	2,106,524	-0.20(-0.97%)
Jul 05, 2017	20.05	20.30	19.97	20.21	3,167,695	+0.21(+1.03%)

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.