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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.110 -0.120 (-1.93%)
Streaming Delayed Price Updated: 12:10 PM EDT, Apr 19, 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 (%)
Oct 30, 2009 4.440 4.448 3.946 3.954 15,771,078 -0.35(-8.15%)
Oct 29, 2009 4.249 4.416 4.225 4.305 7,448,636 +0.12(+2.86%)
Oct 28, 2009 4.122 4.225 3.962 4.185 15,781,693 +0.12(+2.94%)
Oct 27, 2009 4.345 4.385 4.034 4.066 20,940,170 -0.31(-7.10%)
Oct 26, 2009 4.424 4.576 4.345 4.377 6,190,942 -0.04(-0.90%)
Oct 23, 2009 4.560 4.735 4.377 4.416 8,508,732 -0.29(-6.10%)
Oct 22, 2009 4.632 4.735 4.408 4.703 9,192,524 +0.05(+1.03%)
Oct 21, 2009 4.703 4.823 4.624 4.656 6,253,935 -0.11(-2.34%)
Oct 20, 2009 4.727 4.875 4.703 4.767 7,244,436 -0.02(-0.33%)
Oct 19, 2009 4.959 4.959 4.759 4.783 7,629,893 -0.05(-0.99%)
Oct 16, 2009 4.672 4.871 4.584 4.831 13,088,975 +0.05(+1.00%)
Oct 15, 2009 5.006 5.038 4.600 4.783 24,357,800 -0.41(-7.83%)
Oct 14, 2009 5.501 5.564 5.142 5.190 11,074,188 -0.18(-3.27%)
Oct 13, 2009 5.341 5.604 5.341 5.365 7,594,731 -0.14(-2.60%)
Oct 12, 2009 5.732 5.835 5.269 5.509 13,327,221 -0.22(-3.76%)
Oct 09, 2009 5.851 5.859 5.596 5.724 9,071,916 +0.02(+0.42%)
Oct 08, 2009 5.580 5.740 5.461 5.700 6,582,721 +0.26(+4.84%)
Oct 07, 2009 5.413 5.580 5.190 5.437 5,257,849 -0.17(-2.99%)
Oct 06, 2009 5.405 5.620 5.389 5.604 9,259,859 +0.31(+5.87%)
Oct 05, 2009 5.269 5.373 5.142 5.293 7,034,510 +0.12(+2.31%)
Oct 02, 2009 4.911 5.301 4.522 5.174 13,434,746 +0.03(+0.62%)
Oct 01, 2009 5.533 5.564 5.110 5.142 9,641,377 -0.41(-7.33%)
Sep 30, 2009 5.700 5.740 5.230 5.548 12,106,313 -0.02(-0.43%)
Sep 29, 2009 5.636 5.883 5.445 5.572 11,979,036 -0.10(-1.69%)
Sep 28, 2009 5.971 5.979 5.636 5.668 10,502,596 -0.25(-4.18%)
Sep 25, 2009 5.652 5.987 5.493 5.915 17,905,336 +0.17(+2.94%)
Sep 24, 2009 6.330 6.401 5.684 5.746 12,358,012 -0.57(-8.99%)
Sep 23, 2009 6.497 6.736 6.242 6.314 20,114,508 +0.02(+0.25%)
Sep 22, 2009 5.820 6.425 5.820 6.298 15,569,847 +0.56(+9.72%)
Sep 21, 2009 5.541 6.059 5.541 5.740 12,789,582 +0.15(+2.71%)
Sep 18, 2009 5.644 5.748 5.333 5.588 11,715,591 -0.01(-0.14%)
Sep 17, 2009 5.796 5.939 5.341 5.596 11,622,382 -0.22(-3.84%)
Sep 16, 2009 6.083 6.154 5.620 5.820 16,005,436 -0.08(-1.35%)
Sep 15, 2009 6.146 6.162 5.820 5.899 13,277,297 -0.04(-0.67%)
Sep 14, 2009 5.517 5.979 5.517 5.939 9,990,081 +0.38(+6.89%)
Sep 11, 2009 5.676 5.867 5.501 5.556 11,948,213 +0.02(+0.36%)
Sep 10, 2009 5.580 5.580 5.357 5.537 8,546,387 +0.12(+2.13%)
Sep 09, 2009 5.062 5.461 5.054 5.421 11,415,489 +0.42(+8.45%)
Sep 08, 2009 5.341 5.413 4.927 4.998 7,864,277 -0.12(-2.34%)
Sep 04, 2009 4.959 5.182 4.823 5.118 7,466,148 +0.23(+4.73%)
Sep 03, 2009 4.783 4.943 4.751 4.887 4,722,990 +0.22(+4.79%)
Sep 02, 2009 4.576 4.735 4.480 4.664 2,741,901 +0.03(+0.69%)
Sep 01, 2009 4.815 4.959 4.616 4.632 6,570,035 -0.26(-5.22%)
Aug 31, 2009 4.911 5.118 4.863 4.887 8,086,373 -0.29(-5.55%)
Aug 28, 2009 5.102 5.214 4.998 5.174 5,652,321 +0.15(+3.02%)
Aug 27, 2009 4.871 5.086 4.751 5.022 6,844,664 +0.07(+1.45%)
Aug 26, 2009 4.719 4.951 4.656 4.951 6,390,428 +0.16(+3.33%)
Aug 25, 2009 4.823 4.943 4.751 4.791 4,643,372 +0.04(+0.82%)
Aug 24, 2009 4.823 4.982 4.743 4.752 9,753,409 +0.09(+1.90%)
Aug 21, 2009 4.337 4.751 4.337 4.664 17,626,580 +0.47(+11.22%)
Aug 20, 2009 4.066 4.225 4.066 4.193 4,883,366 +0.16(+3.95%)
Aug 19, 2009 3.986 4.145 3.954 4.034 4,932,076 -0.02(-0.59%)
Aug 18, 2009 4.018 4.217 3.946 4.058 6,937,105 +0.15(+3.88%)
Aug 17, 2009 4.106 4.129 3.866 3.906 10,812,627 -0.41(-9.59%)
Aug 14, 2009 4.289 4.361 4.042 4.321 9,097,384 +0.04(+0.93%)
Aug 13, 2009 4.321 4.480 4.209 4.281 24,360,974 +0.08(+1.90%)
Aug 12, 2009 3.946 4.472 3.892 4.201 16,340,800 +0.10(+2.33%)
Aug 11, 2009 4.185 4.193 3.994 4.106 3,752,776 -0.10(-2.28%)
Aug 10, 2009 4.297 4.408 4.161 4.201 3,170,249 -0.10(-2.23%)
Aug 07, 2009 4.544 4.560 4.137 4.297 8,241,855 -0.10(-2.35%)
Aug 06, 2009 4.616 4.982 4.337 4.401 6,878,674 -0.29(-6.12%)
Aug 05, 2009 4.783 4.847 4.600 4.688 3,899,929 -0.09(-1.84%)
Aug 04, 2009 4.759 4.823 4.616 4.775 4,392,338 -0.03(-0.66%)
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.