Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 2.790 3.324 2.718 3.268 1,901,356 +0.53(+19.19%)
Oct 30, 2008 2.894 3.157 2.599 2.742 2,413,153 -0.10(-3.64%)
Oct 29, 2008 2.408 2.958 2.408 2.846 4,086,095 +0.57(+25.26%)
Oct 28, 2008 2.487 2.671 2.081 2.272 3,110,994 -0.12(-5.00%)
Oct 27, 2008 2.886 2.886 2.320 2.392 2,374,076 -0.14(-5.66%)
Oct 24, 2008 2.431 2.639 2.312 2.535 1,586,051 -0.10(-3.93%)
Oct 23, 2008 3.300 3.348 2.479 2.639 4,705,356 -0.63(-19.27%)
Oct 22, 2008 3.380 3.508 3.221 3.268 2,018,324 -0.25(-7.03%)
Oct 21, 2008 3.388 3.898 3.356 3.516 4,085,923 -0.03(-0.90%)
Oct 20, 2008 2.854 3.587 2.846 3.548 5,413,783 +0.95(+36.50%)
Oct 17, 2008 2.384 2.966 2.296 2.599 5,777,140 +0.37(+16.43%)
Oct 16, 2008 2.392 2.479 2.041 2.232 4,102,149 -0.17(-6.98%)
Oct 15, 2008 2.439 2.487 2.272 2.400 1,440,647 -0.12(-4.75%)
Oct 14, 2008 2.591 2.687 2.439 2.519 4,156,773 +0.06(+2.60%)
Oct 13, 2008 2.551 2.551 2.280 2.455 1,536,549 +0.18(+7.69%)
Oct 10, 2008 2.089 2.376 1.842 2.280 3,382,552 -0.11(-4.67%)
Oct 09, 2008 2.702 2.710 2.192 2.392 1,710,812 -0.14(-5.66%)
Oct 08, 2008 2.097 2.567 2.097 2.535 3,035,949 +0.18(+7.80%)
Oct 07, 2008 2.312 2.710 2.168 2.352 5,758,801 +0.12(+5.36%)
Oct 06, 2008 2.392 2.431 2.001 2.232 6,114,292 -0.33(-12.77%)
Oct 03, 2008 3.189 3.189 2.551 2.559 2,511,138 -0.23(-8.29%)
Oct 02, 2008 3.037 3.189 2.734 2.790 3,843,211 -0.35(-11.17%)
Oct 01, 2008 3.229 3.229 3.021 3.141 1,768,231 -0.04(-1.25%)
Sep 30, 2008 3.117 3.229 3.029 3.181 1,063,191 +0.16(+5.28%)
Sep 29, 2008 3.189 3.300 3.005 3.021 2,634,553 -0.23(-7.11%)
Sep 26, 2008 3.268 3.340 3.181 3.253 1,363,343 -0.10(-2.86%)
Sep 25, 2008 3.563 3.587 3.332 3.348 1,846,228 -0.07(-2.10%)
Sep 24, 2008 3.771 3.771 3.420 3.420 2,427,396 -0.10(-2.94%)
Sep 23, 2008 3.635 3.835 3.253 3.524 3,804,975 -0.39(-9.98%)
Sep 22, 2008 3.890 4.145 3.755 3.914 2,555,829 +0.06(+1.66%)
Sep 19, 2008 4.616 4.616 3.555 3.850 7,482,475 -0.49(-11.21%)
Sep 18, 2008 3.324 4.385 3.229 4.337 5,275,325 +1.02(+30.77%)
Sep 17, 2008 3.667 3.691 3.253 3.316 3,305,756 -0.26(-7.14%)
Sep 16, 2008 3.811 3.890 3.428 3.571 4,836,100 -0.32(-8.20%)
Sep 15, 2008 4.026 4.257 3.890 3.890 2,223,148 -0.35(-8.27%)
Sep 12, 2008 4.058 4.305 4.002 4.241 4,724,056 +0.29(+7.26%)
Sep 11, 2008 3.978 4.114 3.930 3.954 3,633,456 -0.03(-0.80%)
Sep 10, 2008 4.472 4.488 3.914 3.986 9,250,697 -0.51(-11.35%)
Sep 09, 2008 4.871 4.911 4.496 4.496 4,324,073 -0.37(-7.69%)
Sep 08, 2008 4.998 5.078 4.831 4.871 2,390,843 -0.03(-0.65%)
Sep 05, 2008 4.703 4.935 4.664 4.903 2,555,473 +0.12(+2.50%)
Sep 04, 2008 4.911 5.046 4.783 4.783 2,684,296 -0.24(-4.76%)
Sep 03, 2008 5.070 5.190 4.863 5.022 2,533,937 -0.14(-2.63%)
Sep 02, 2008 5.182 5.365 5.110 5.158 2,694,715 -0.10(-1.97%)
Aug 29, 2008 5.333 5.333 5.078 5.261 1,945,647 +0.02(+0.30%)
Aug 28, 2008 4.911 5.309 4.911 5.246 2,066,560 +0.18(+3.62%)
Aug 27, 2008 4.943 5.094 4.903 5.062 1,464,116 +0.14(+2.92%)
Aug 26, 2008 5.014 5.102 4.911 4.919 2,160,828 -0.06(-1.28%)
Aug 25, 2008 4.974 5.054 4.823 4.982 1,998,985 +0.08(+1.63%)
Aug 22, 2008 4.855 5.102 4.855 4.903 4,014,812 +0.06(+1.32%)
Aug 21, 2008 4.982 5.142 4.839 4.839 5,505,923 -0.17(-3.34%)
Aug 20, 2008 5.206 5.269 4.982 5.006 2,865,193 -0.16(-3.09%)
Aug 19, 2008 5.620 5.684 5.102 5.166 5,396,708 -0.65(-11.23%)
Aug 18, 2008 5.919 5.979 5.708 5.820 3,931,505 -0.05(-0.82%)
Aug 15, 2008 6.035 6.091 5.812 5.867 7,482,825 -0.29(-4.79%)
Aug 14, 2008 5.206 6.298 5.062 6.162 9,045,422 +0.85(+15.89%)
Aug 13, 2008 5.341 5.612 5.261 5.317 6,436,311 -0.06(-1.19%)
Aug 12, 2008 5.413 5.612 5.317 5.381 6,858,747 +0.00(+0.00%)
Aug 11, 2008 4.903 5.429 4.807 5.381 8,148,531 +0.41(+8.17%)
Aug 08, 2008 4.839 4.974 4.799 4.974 2,146,284 +0.22(+4.52%)
Aug 07, 2008 4.903 4.919 4.759 4.759 1,975,158 -0.13(-2.61%)
Aug 06, 2008 4.895 4.998 4.751 4.887 3,843,822 -0.03(-0.65%)
Aug 05, 2008 4.584 4.959 4.584 4.919 3,651,502 +0.37(+8.06%)
Aug 04, 2008 4.664 4.719 4.544 4.552 3,569,926 -0.10(-2.23%)
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.