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

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.785 -0.065 (-0.73%)
Streaming Delayed Price Updated: 2:52 PM EDT, May 21, 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 (%)
Feb 29, 2008 9.877 10.12 9.566 9.650 1,490,138 -0.51(-5.06%)
Feb 28, 2008 10.20 10.38 9.853 10.16 1,784,690 -0.22(-2.07%)
Feb 27, 2008 10.20 10.55 9.909 10.38 1,387,976 +0.15(+1.48%)
Feb 26, 2008 10.28 10.36 10.06 10.23 1,206,877 +0.06(+0.55%)
Feb 25, 2008 9.901 10.18 9.662 10.17 1,292,136 +0.20(+2.00%)
Feb 22, 2008 10.06 10.20 9.710 9.973 1,527,643 -0.26(-2.49%)
Feb 21, 2008 10.08 10.26 9.933 10.23 1,753,424 +0.11(+1.10%)
Feb 20, 2008 9.941 10.12 9.511 10.12 2,391,805 +0.33(+3.42%)
Feb 19, 2008 9.598 9.845 9.423 9.782 3,217,989 +0.26(+2.76%)
Feb 18, 2008 9.176 9.654 9.176 9.519 2,273,310 +0.00(+0.00%)
Feb 15, 2008 9.176 9.654 9.176 9.519 2,273,059 +0.14(+1.44%)
Feb 14, 2008 9.168 9.543 9.152 9.383 784,723 +0.18(+1.99%)
Feb 13, 2008 9.168 9.566 9.104 9.200 1,065,036 -0.20(-2.12%)
Feb 12, 2008 9.088 9.630 9.056 9.399 1,809,147 +0.37(+4.06%)
Feb 11, 2008 8.753 9.064 8.610 9.032 1,232,518 +0.37(+4.33%)
Feb 08, 2008 9.080 9.216 8.658 8.658 1,426,454 -0.44(-4.82%)
Feb 07, 2008 8.873 9.144 8.626 9.096 2,154,411 +0.06(+0.71%)
Feb 06, 2008 9.487 9.487 8.905 9.032 1,571,628 -0.41(-4.31%)
Feb 05, 2008 9.566 9.798 9.327 9.439 2,704,406 -0.06(-0.67%)
Feb 04, 2008 10.03 10.03 9.399 9.503 2,597,935 -0.37(-3.72%)
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.