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 (%)
Jun 30, 2017 21.12 20.61 20.93 4,166,341 +0.21(+1.03%)
Jun 29, 2017 20.89 21.15 20.59 20.72 2,557,042 -0.22(-1.07%)
Jun 28, 2017 21.12 21.34 20.86 20.94 3,063,269 -0.23(-1.10%)
Jun 27, 2017 21.40 21.53 21.01 21.18 3,383,029 -0.27(-1.26%)
Jun 26, 2017 22.26 22.26 21.26 21.45 2,917,784 -0.49(-2.25%)
Jun 23, 2017 22.00 21.94 2,101,828 +0.18(+0.81%)
Jun 22, 2017 21.97 22.10 21.75 21.76 1,438,255 -0.42(-1.89%)
Jun 21, 2017 21.61 22.20 21.42 22.18 2,692,276 +0.50(+2.32%)
Jun 20, 2017 21.52 21.79 21.26 21.68 2,189,112 -0.18(-0.81%)
Jun 19, 2017 21.42 21.91 21.42 21.86 2,999,619 +0.69(+3.26%)
Jun 16, 2017 21.50 21.87 20.98 21.17 3,659,003 -0.18(-0.83%)
Jun 15, 2017 21.23 21.45 21.00 21.34 3,130,261 -0.23(-1.08%)
Jun 14, 2017 22.30 22.32 21.35 21.58 3,688,354 -0.56(-2.53%)
Jun 13, 2017 21.76 22.19 21.55 22.14 4,290,762 +0.84(+3.94%)
Jun 12, 2017 21.03 21.35 20.64 21.30 3,782,135 +0.29(+1.38%)
Jun 09, 2017 21.75 21.89 21.01 21.01 5,640,813 -0.82(-3.76%)
Jun 08, 2017 21.40 21.88 21.35 21.83 4,085,174 +0.38(+1.78%)
Jun 07, 2017 21.35 21.51 21.11 21.45 3,054,781 +0.26(+1.23%)
Jun 06, 2017 21.15 21.32 20.95 21.19 3,060,787 +0.19(+0.89%)
Jun 05, 2017 20.92 21.19 20.74 21.00 3,224,765 +0.07(+0.31%)
Jun 02, 2017 21.31 21.31 20.88 20.93 4,994,542 -0.23(-1.10%)
Jun 01, 2017 21.28 21.97 21.14 21.17 7,909,109 +0.11(+0.53%)
May 31, 2017 20.59 21.08 20.45 21.06 9,888,610 +0.63(+3.11%)
May 30, 2017 20.51 20.60 20.34 20.42 2,237,759 -0.05(-0.23%)
May 26, 2017 20.51 20.67 20.31 20.47 3,362,321 -0.05(-0.23%)
May 25, 2017 20.54 20.62 20.49 20.51 2,301,499 +0.05(+0.23%)
May 24, 2017 20.79 20.79 20.44 20.47 3,382,361 +0.01(+0.05%)
May 23, 2017 21.05 21.16 20.43 20.46 3,823,567 -0.09(-0.45%)
May 22, 2017 20.51 20.69 19.98 20.55 4,064,382 +0.88(+4.45%)
May 19, 2017 19.79 20.20 19.47 19.68 9,147,970 +0.10(+0.52%)
May 18, 2017 19.62 20.00 19.41 19.57 11,412,223 -0.25(-1.27%)
May 17, 2017 20.74 20.75 19.74 19.82 16,331,551 -1.32(-6.26%)
May 16, 2017 20.84 21.39 20.76 21.15 11,095,157 +0.49(+2.39%)
May 15, 2017 20.69 20.75 20.37 20.65 4,565,790 +0.07(+0.32%)
May 12, 2017 20.34 20.92 20.34 20.59 6,767,520 +0.56(+2.79%)
May 11, 2017 20.55 20.58 20.01 20.03 6,320,844 -0.60(-2.93%)
May 10, 2017 20.47 20.68 20.20 20.63 5,968,738 +0.16(+0.77%)
May 09, 2017 19.89 20.50 19.89 20.48 6,365,340 +0.55(+2.75%)
May 08, 2017 19.76 19.97 19.64 19.93 16,303,797 -0.82(-3.94%)
May 05, 2017 20.65 21.07 20.35 20.74 6,058,914 -0.17(-0.80%)
May 04, 2017 21.73 21.82 20.61 20.91 6,493,239 +0.04(+0.18%)
May 03, 2017 20.66 20.94 20.55 20.87 3,054,899 +0.17(+0.81%)
May 02, 2017 20.85 20.94 20.67 20.71 4,644,606 -0.14(-0.67%)
May 01, 2017 20.46 20.96 20.43 20.85 3,700,398 +0.46(+2.28%)
Apr 28, 2017 20.54 20.60 20.20 20.38 5,320,033 -0.21(-1.04%)
Apr 27, 2017 20.10 20.66 19.80 20.60 6,432,321 +0.34(+1.70%)
Apr 26, 2017 19.71 20.27 19.66 20.25 8,044,230 +0.79(+4.06%)
Apr 25, 2017 19.60 19.24 19.46 7,053,343 +0.20(+1.01%)
Apr 24, 2017 19.31 19.37 18.94 19.27 3,834,584 +0.19(+0.97%)
Apr 21, 2017 18.99 19.09 18.81 19.08 2,605,989 +0.16(+0.83%)
Apr 20, 2017 18.57 19.03 18.57 18.92 2,877,787 +0.43(+2.31%)
Apr 19, 2017 18.52 18.62 18.32 18.50 3,007,100 -0.04(-0.20%)
Apr 18, 2017 18.58 18.61 18.31 18.53 3,378,918 -0.09(-0.50%)
Apr 17, 2017 18.40 18.73 18.29 18.63 2,950,632 +0.25(+1.36%)
Apr 13, 2017 18.46 18.68 18.35 18.38 2,640,810 -0.20(-1.10%)
Apr 12, 2017 18.45 18.89 18.35 18.58 3,783,812 +0.20(+1.11%)
Apr 11, 2017 18.35 18.40 18.14 18.38 3,555,197 -0.07(-0.40%)
Apr 10, 2017 17.98 18.52 17.97 18.45 8,023,962 +0.41(+2.26%)
Apr 07, 2017 18.11 18.14 17.91 18.04 4,799,410 +0.03(+0.15%)
Apr 06, 2017 17.73 18.08 17.50 18.01 3,114,944 +0.40(+2.27%)
Apr 05, 2017 17.67 17.79 17.52 17.62 6,094,605 +0.07(+0.42%)
Apr 04, 2017 17.52 17.62 17.44 17.54 1,896,592 -0.07(-0.42%)
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.