Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.850 +0.270 (+3.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	19.21	19.26	18.74	19.09	1,973,299	+0.26(+1.36%)
Sep 27, 2019	19.97	20.51	18.73	18.83	2,911,947	-1.08(-5.43%)
Sep 26, 2019	20.17	20.21	19.66	19.91	1,512,254	-0.28(-1.36%)
Sep 25, 2019	19.97	20.21	19.64	20.19	768,062	+0.19(+0.93%)
Sep 24, 2019	20.45	20.61	19.89	20.00	875,467	-0.26(-1.26%)
Sep 23, 2019	20.21	20.54	20.04	20.26	804,791	-0.20(-0.96%)
Sep 20, 2019	20.92	20.97	20.28	20.45	1,209,989	-0.33(-1.61%)
Sep 19, 2019	21.03	21.12	20.66	20.79	1,108,032	-0.24(-1.12%)
Sep 18, 2019	21.15	21.45	20.73	21.02	1,261,607	-0.03(-0.14%)
Sep 17, 2019	20.94	21.12	20.81	21.05	1,366,405	-0.16(-0.74%)
Sep 16, 2019	21.04	21.25	20.90	21.21	2,036,908	-0.12(-0.55%)
Sep 13, 2019	21.21	21.49	21.06	21.33	2,291,445	+0.39(+1.88%)
Sep 12, 2019	21.14	21.44	20.92	20.94	992,441	-0.17(-0.79%)
Sep 11, 2019	21.18	21.39	20.83	21.10	714,411	+0.02(+0.09%)
Sep 10, 2019	21.48	21.48	21.00	21.08	828,767	-0.06(-0.28%)
Sep 09, 2019	20.73	21.15	20.72	21.14	669,796	+0.54(+2.62%)
Sep 06, 2019	20.66	20.99	20.59	20.60	1,285,239	-0.01(-0.05%)
Sep 05, 2019	20.74	20.91	20.59	20.61	1,778,616	+0.08(+0.38%)
Sep 04, 2019	20.42	20.65	20.22	20.53	2,972,754	+0.81(+4.09%)

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.