Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.825 +0.245 (+2.86%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	5.310	5.390	5.075	5.150	3,364,312	-0.29(-5.33%)
Jul 28, 2022	5.700	5.780	5.400	5.440	1,982,204	-0.30(-5.23%)
Jul 27, 2022	5.750	5.940	5.650	5.740	2,083,387	+0.04(+0.70%)
Jul 26, 2022	5.750	5.750	5.620	5.700	1,236,505	-0.02(-0.35%)
Jul 25, 2022	5.640	5.755	5.520	5.720	1,339,864	+0.09(+1.60%)
Jul 22, 2022	5.750	5.850	5.565	5.630	2,281,103	-0.15(-2.60%)
Jul 21, 2022	5.820	5.900	5.695	5.780	2,803,828	+0.05(+0.87%)
Jul 20, 2022	5.500	5.790	5.430	5.730	4,360,555	+0.44(+8.32%)
Jul 19, 2022	5.010	5.300	5.008	5.290	3,015,041	+0.37(+7.52%)
Jul 18, 2022	4.990	5.260	4.910	4.920	5,169,040	+0.07(+1.44%)
Jul 15, 2022	4.700	4.910	4.700	4.850	3,723,215	+0.04(+0.83%)
Jul 14, 2022	4.890	5.030	4.800	4.810	9,146,931	-0.18(-3.61%)
Jul 13, 2022	4.980	5.130	4.870	4.990	2,409,804	-0.06(-1.19%)
Jul 12, 2022	4.990	5.140	4.900	5.050	3,222,304	-0.01(-0.20%)
Jul 11, 2022	5.160	5.250	4.830	5.060	5,127,316	-0.54(-9.64%)
Jul 08, 2022	5.520	5.750	5.510	5.600	3,319,118	-0.02(-0.36%)
Jul 07, 2022	5.510	5.770	5.500	5.620	3,589,386	+0.20(+3.69%)
Jul 06, 2022	5.820	5.900	5.300	5.420	4,121,570	-0.47(-7.98%)
Jul 05, 2022	5.870	5.995	5.720	5.890	2,582,342	-0.13(-2.16%)

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.