Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22.25	22.71	22.01	22.59	2,803,556	+0.62(+2.81%)
Sep 28, 2017	22.33	22.53	21.95	21.97	1,743,081	-0.37(-1.64%)
Sep 27, 2017	21.90	22.67	21.81	22.34	3,347,115	+0.67(+3.11%)
Sep 26, 2017	21.43	21.81	21.38	21.66	2,053,274	+0.42(+1.98%)
Sep 25, 2017	21.76	21.81	21.23	21.24	3,095,160	-0.80(-3.61%)
Sep 22, 2017	21.90	22.21	21.90	22.04	1,554,626	+0.04(+0.17%)
Sep 21, 2017	22.22	22.25	21.83	22.00	1,529,145	-0.27(-1.22%)
Sep 20, 2017	22.96	22.96	22.04	22.27	4,710,908	+0.00(+0.00%)
Sep 19, 2017	22.01	22.36	21.80	22.27	3,976,589	+0.72(+3.35%)
Sep 18, 2017	21.55	21.73	21.35	21.55	2,965,944	+0.38(+1.81%)
Sep 15, 2017	21.21	21.22	20.89	21.17	3,214,937	+0.00(+0.00%)
Sep 14, 2017	21.23	21.36	21.11	21.17	1,505,889	-0.13(-0.62%)
Sep 13, 2017	21.45	21.61	21.12	21.30	2,086,045	-0.09(-0.44%)
Sep 12, 2017		21.72	21.37	21.39	1,876,677	-0.35(-1.59%)
Sep 11, 2017	21.48	21.78	21.37	21.74	3,082,007	+0.35(+1.62%)
Sep 08, 2017	21.37	21.61	21.37	21.39	2,395,762	-0.09(-0.44%)
Sep 07, 2017	21.23	21.55	21.22	21.49	3,696,730	+0.26(+1.24%)
Sep 06, 2017	20.81	21.25	20.71	21.22	3,766,884	+0.43(+2.07%)
Sep 05, 2017	20.59	20.82	20.39	20.79	2,690,470	+0.00(+0.00%)

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.