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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 29, 2007 9.813 10.20 9.813 10.01 2,654,203 +0.21(+2.11%)
Jun 28, 2007 9.487 9.912 9.447 9.806 2,667,373 +0.37(+3.89%)
Jun 27, 2007 9.327 9.606 9.327 9.439 4,977,376 +0.20(+2.16%)
Jun 26, 2007 9.311 9.638 9.144 9.239 2,313,795 -0.06(-0.69%)
Jun 25, 2007 9.168 9.375 9.000 9.303 4,323,461 +0.10(+1.04%)
Jun 22, 2007 9.343 9.350 9.096 9.208 1,787,815 -0.20(-2.12%)
Jun 21, 2007 9.726 9.726 9.088 9.407 5,053,337 -0.29(-3.04%)
Jun 20, 2007 9.885 9.885 9.598 9.702 2,461,126 -0.18(-1.85%)
Jun 19, 2007 9.845 9.957 9.766 9.885 2,045,921 -0.01(-0.08%)
Jun 18, 2007 10.08 10.27 9.861 9.893 3,254,783 -0.17(-1.66%)
Jun 15, 2007 9.965 10.08 9.766 10.06 6,671,383 +0.43(+4.47%)
Jun 14, 2007 9.806 9.806 9.574 9.630 3,268,330 -0.18(-1.87%)
Jun 13, 2007 9.861 10.03 9.726 9.813 2,512,054 -0.03(-0.32%)
Jun 12, 2007 10.50 10.51 9.726 9.845 7,555,607 -0.64(-6.08%)
Jun 11, 2007 10.60 10.75 10.43 10.48 2,631,422 -0.08(-0.79%)
Jun 08, 2007 10.62 10.63 10.44 10.57 1,783,393 -0.08(-0.71%)
Jun 07, 2007 10.76 10.79 10.36 10.64 2,919,682 +0.02(+0.15%)
Jun 06, 2007 10.68 10.76 10.52 10.63 3,854,374 -0.17(-1.55%)
Jun 05, 2007 10.88 10.99 10.60 10.79 3,026,831 -0.10(-0.95%)
Jun 04, 2007 11.00 11.08 10.76 10.90 3,190,176 -0.26(-2.36%)
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.