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 (%)
Apr 30, 2007	14.23	14.25	13.82	13.89	1,603,600	-0.41(-2.84%)
Apr 27, 2007	14.35	14.49	14.19	14.29	1,469,140	-0.26(-1.81%)
Apr 26, 2007	14.33	14.63	14.17	14.56	1,501,866	+0.05(+0.33%)
Apr 25, 2007	14.84	14.88	14.08	14.51	2,962,454	-0.28(-1.89%)
Apr 24, 2007	15.17	15.27	14.76	14.79	2,030,523	-0.41(-2.73%)
Apr 23, 2007	15.39	15.43	15.07	15.20	1,692,440	+0.13(+0.85%)
Apr 20, 2007	15.35	15.35	14.91	15.07	2,870,799	+0.28(+1.89%)
Apr 19, 2007	14.34	15.51	14.17	14.80	7,631,959	+0.20(+1.37%)
Apr 18, 2007	13.35	14.68	13.27	14.60	5,036,541	+1.29(+9.71%)
Apr 17, 2007	13.27	13.38	13.14	13.31	641,898	+0.06(+0.42%)
Apr 16, 2007	13.30	13.31	13.08	13.25	1,275,904	+0.04(+0.30%)
Apr 13, 2007	13.07	13.23	12.74	13.21	1,983,238	+0.10(+0.76%)
Apr 12, 2007	13.11	13.30	12.99	13.11	1,265,305	-0.08(-0.57%)
Apr 11, 2007	13.97	13.97	12.97	13.19	2,126,984	-0.70(-5.05%)
Apr 10, 2007	13.54	13.94	13.39	13.89	1,878,471	+0.51(+3.81%)
Apr 09, 2007	13.11	13.55	12.99	13.38	978,504	+0.38(+2.94%)
Apr 05, 2007	12.91	13.06	12.77	12.99	766,842	+0.17(+1.31%)
Apr 04, 2007	13.15	13.18	12.79	12.83	1,044,275	-0.25(-1.89%)
Apr 03, 2007	13.01	13.15	12.90	13.07	1,715,855	+0.32(+2.50%)

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.