Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

5.640 -0.050 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 4.871 5.006 4.783 4.999 8,871,124 +0.22(+4.50%)
Oct 28, 2010 4.943 4.975 4.719 4.783 13,575,240 +0.16(+3.45%)
Oct 27, 2010 4.743 4.743 4.608 4.624 5,790,508 -0.06(-1.36%)
Oct 25, 2010 4.735 4.783 4.680 4.688 3,271,132 -0.02(-0.34%)
Oct 22, 2010 4.688 4.815 4.672 4.704 5,737,854 +0.03(+0.68%)
Oct 21, 2010 4.664 4.863 4.624 4.672 10,702,170 +0.12(+2.63%)
Oct 20, 2010 4.257 4.576 4.241 4.552 8,777,607 +0.27(+6.38%)
Oct 19, 2010 4.409 4.418 4.273 4.279 5,026,949 -0.19(-4.15%)
Oct 18, 2010 4.464 4.496 4.393 4.464 3,249,553 +0.02(+0.54%)
Oct 15, 2010 4.568 4.576 4.362 4.440 4,796,997 -0.07(-1.59%)
Oct 14, 2010 4.616 4.656 4.456 4.512 6,650,399 -0.10(-2.25%)
Oct 13, 2010 4.512 4.616 4.472 4.616 5,101,562 +0.10(+2.12%)
Oct 12, 2010 4.448 4.544 4.409 4.520 5,605,116 +0.04(+0.89%)
Oct 11, 2010 4.496 4.560 4.432 4.480 6,716,103 +0.03(+0.72%)
Oct 08, 2010 4.353 4.464 4.313 4.448 7,823,682 +0.10(+2.20%)
Oct 07, 2010 4.281 4.377 4.281 4.353 5,940,839 +0.06(+1.30%)
Oct 06, 2010 4.361 4.393 4.257 4.297 10,325,421 -0.06(-1.46%)
Oct 05, 2010 4.353 4.409 4.249 4.361 13,830,938 +0.06(+1.48%)
Oct 04, 2010 4.185 4.345 4.169 4.297 16,177,128 +0.24(+5.89%)
Oct 01, 2010 4.058 4.130 4.050 4.058 3,150,272 +0.02(+0.39%)
Sep 30, 2010 4.098 4.145 4.018 4.042 5,286,928 -0.02(-0.59%)
Sep 29, 2010 4.130 4.153 4.042 4.066 5,123,862 -0.10(-2.30%)
Sep 28, 2010 4.281 4.281 4.074 4.161 7,587,050 -0.02(-0.38%)
Sep 27, 2010 3.994 4.233 3.946 4.177 9,103,985 +0.27(+6.94%)
Sep 24, 2010 3.986 3.986 3.835 3.906 9,004,637 +0.03(+0.82%)
Sep 23, 2010 3.978 4.002 3.851 3.874 4,143,141 -0.11(-2.80%)
Sep 22, 2010 3.827 3.986 3.827 3.986 6,812,001 +0.14(+3.73%)
Sep 21, 2010 3.986 4.010 3.843 3.843 5,037,915 -0.11(-2.82%)
Sep 20, 2010 3.906 4.002 3.906 3.954 8,279,232 +0.06(+1.43%)
Sep 17, 2010 3.827 3.962 3.811 3.898 15,612,629 +0.41(+11.64%)
Sep 15, 2010 3.492 3.548 3.468 3.492 2,589,409 +0.00(+0.00%)
Sep 14, 2010 3.571 3.619 3.460 3.492 5,397,446 -0.10(-2.88%)
Sep 13, 2010 3.683 3.723 3.516 3.595 6,502,912 -0.02(-0.44%)
Sep 10, 2010 3.603 3.611 3.516 3.611 2,957,233 +0.02(+0.67%)
Sep 09, 2010 3.747 3.811 3.571 3.587 9,015,312 -0.09(-2.39%)
Sep 08, 2010 3.508 3.683 3.500 3.675 6,677,331 +0.18(+5.25%)
Sep 07, 2010 3.484 3.603 3.416 3.492 4,988,133 -0.09(-2.45%)
Sep 03, 2010 3.587 3.631 3.516 3.579 7,632,840 +0.06(+1.81%)
Sep 02, 2010 3.277 3.579 3.237 3.516 16,945,860 +0.40(+12.79%)
Sep 01, 2010 3.157 3.197 3.093 3.117 8,363,024 +0.01(+0.26%)
Aug 31, 2010 3.189 3.197 3.085 3.109 5,024,768 -0.10(-3.23%)
Aug 30, 2010 3.300 3.348 3.189 3.213 3,890,947 -0.17(-4.95%)
Aug 27, 2010 3.284 3.388 3.213 3.380 3,242,178 +0.15(+4.69%)
Aug 26, 2010 3.356 3.388 3.205 3.229 2,835,036 -0.13(-3.80%)
Aug 25, 2010 3.237 3.364 3.189 3.356 2,707,103 +0.10(+2.93%)
Aug 24, 2010 3.300 3.332 3.245 3.261 4,210,763 -0.12(-3.54%)
Aug 23, 2010 3.340 3.436 3.332 3.380 3,789,306 +0.05(+1.44%)
Aug 20, 2010 3.316 3.356 3.253 3.332 2,606,207 -0.02(-0.71%)
Aug 19, 2010 3.388 3.428 3.308 3.356 5,491,629 -0.05(-1.41%)
Aug 18, 2010 3.388 3.484 3.261 3.404 10,169,301 +0.11(+3.39%)
Aug 17, 2010 3.101 3.308 3.085 3.292 11,222,888 +0.30(+10.13%)
Aug 16, 2010 3.037 3.117 2.990 2.990 9,012,576 -0.05(-1.57%)
Aug 13, 2010 3.069 3.101 3.029 3.037 2,838,953 -0.06(-1.80%)
Aug 12, 2010 3.013 3.133 2.990 3.093 2,560,604 +0.06(+1.84%)
Aug 11, 2010 3.069 3.125 3.029 3.037 3,977,510 -0.06(-2.06%)
Aug 10, 2010 3.149 3.205 3.101 3.101 2,416,264 -0.11(-3.47%)
Aug 09, 2010 3.141 3.229 3.109 3.213 2,952,069 +0.11(+3.60%)
Aug 06, 2010 3.029 3.125 3.029 3.101 1,780,761 +0.00(+0.00%)
Aug 05, 2010 3.069 3.149 3.061 3.101 3,693,443 +0.03(+1.04%)
Aug 04, 2010 3.093 3.133 3.053 3.069 2,742,166 -0.02(-0.77%)
Aug 03, 2010 3.149 3.167 3.085 3.093 5,034,588 -0.07(-2.27%)
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.