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

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.615 +0.055 (+0.64%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 17, 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 (%)
Apr 30, 2010 3.882 3.914 3.747 3.795 8,378,098 -0.06(-1.65%)
Apr 29, 2010 3.771 3.938 3.747 3.858 12,518,204 +0.15(+4.09%)
Apr 28, 2010 3.922 3.946 3.548 3.707 19,345,094 -0.06(-1.48%)
Apr 27, 2010 3.914 3.946 3.739 3.763 9,724,958 -0.14(-3.48%)
Apr 26, 2010 3.986 4.042 3.874 3.898 10,331,537 +0.03(+0.82%)
Apr 23, 2010 4.026 4.026 3.842 3.866 9,418,515 -0.04(-1.02%)
Apr 22, 2010 3.835 3.946 3.771 3.906 6,669,233 +0.00(+0.00%)
Apr 21, 2010 4.018 4.058 3.858 3.906 10,627,906 -0.12(-2.97%)
Apr 20, 2010 3.827 4.066 3.787 4.026 12,251,493 +0.33(+8.84%)
Apr 19, 2010 3.691 3.827 3.627 3.699 9,406,092 -0.09(-2.32%)
Apr 16, 2010 3.882 3.906 3.683 3.787 14,078,133 -0.10(-2.46%)
Apr 15, 2010 3.986 3.994 3.795 3.882 23,306,250 -0.22(-5.44%)
Apr 14, 2010 4.265 4.281 4.098 4.106 10,767,336 -0.10(-2.28%)
Apr 13, 2010 4.257 4.305 4.201 4.201 6,264,734 -0.07(-1.68%)
Apr 12, 2010 4.305 4.408 4.194 4.273 10,184,038 -0.09(-2.01%)
Apr 09, 2010 4.480 4.528 4.281 4.361 14,278,336 -0.05(-1.08%)
Apr 08, 2010 4.225 4.464 4.145 4.408 19,850,796 +0.17(+3.95%)
Apr 07, 2010 4.209 4.337 4.137 4.241 15,617,175 -0.02(-0.56%)
Apr 06, 2010 4.201 4.424 4.114 4.265 25,789,458 +0.18(+4.29%)
Apr 05, 2010 3.962 4.098 3.930 4.090 22,206,826 +0.37(+10.09%)
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.