Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.610 +0.030 (+0.46%)

Streaming Delayed Price Updated: 1:20 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20.54	20.60	20.19	20.38	5,320,203	-0.21(-1.04%)
Apr 27, 2017	20.10	20.66	19.80	20.60	6,432,527	+0.34(+1.70%)
Apr 26, 2017	19.71	20.27	19.66	20.25	8,044,487	+0.79(+4.05%)
Apr 25, 2017		19.60	19.24	19.46	7,053,568	+0.20(+1.01%)
Apr 24, 2017	19.31	19.37	18.94	19.27	3,834,707	+0.19(+0.97%)
Apr 21, 2017	18.99	19.09	18.81	19.08	2,606,072	+0.16(+0.83%)
Apr 20, 2017	18.57	19.03	18.57	18.92	2,877,879	+0.43(+2.31%)
Apr 19, 2017	18.52	18.62	18.32	18.50	3,007,196	-0.04(-0.20%)
Apr 18, 2017	18.58	18.61	18.31	18.53	3,379,026	-0.09(-0.50%)
Apr 17, 2017	18.40	18.73	18.29	18.63	2,950,726	+0.25(+1.36%)
Apr 13, 2017	18.46	18.68	18.35	18.38	2,640,895	-0.20(-1.10%)
Apr 12, 2017	18.45	18.89	18.35	18.58	3,783,932	+0.20(+1.11%)
Apr 11, 2017	18.35	18.39	18.14	18.38	3,555,310	-0.07(-0.40%)
Apr 10, 2017	17.98	18.52	17.97	18.45	8,024,218	+0.41(+2.26%)
Apr 07, 2017	18.11	18.13	17.91	18.04	4,799,563	+0.03(+0.15%)
Apr 06, 2017	17.73	18.08	17.50	18.01	3,115,044	+0.40(+2.27%)
Apr 05, 2017	17.67	17.79	17.52	17.61	6,094,799	+0.07(+0.42%)
Apr 04, 2017	17.52	17.62	17.44	17.54	1,896,653	-0.07(-0.42%)

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.