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, 2007 12.76 13.35 12.37 12.68 4,377,686 -0.64(-4.79%)
Oct 30, 2007 13.35 13.35 12.82 13.31 1,813,694 -0.20(-1.47%)
Oct 29, 2007 12.24 13.59 12.16 13.51 4,642,917 +1.34(+11.00%)
Oct 26, 2007 12.17 12.72 12.05 12.17 4,320,866 -0.41(-3.29%)
Oct 25, 2007 13.33 13.34 12.56 12.59 2,907,196 -0.64(-4.82%)
Oct 24, 2007 13.23 13.29 13.01 13.23 1,706,684 -0.13(-0.95%)
Oct 23, 2007 13.72 13.83 13.31 13.35 1,391,247 -0.03(-0.24%)
Oct 22, 2007 13.15 13.56 12.87 13.38 2,519,832 -0.04(-0.30%)
Oct 19, 2007 13.46 13.63 13.31 13.42 4,104,250 -0.24(-1.75%)
Oct 18, 2007 14.33 14.45 13.41 13.66 4,507,964 -0.81(-5.56%)
Oct 17, 2007 14.56 14.56 14.17 14.47 2,094,515 +0.06(+0.44%)
Oct 16, 2007 14.47 14.72 14.28 14.41 1,523,348 -0.10(-0.71%)
Oct 15, 2007 14.72 14.72 14.18 14.51 2,432,279 -0.20(-1.36%)
Oct 12, 2007 14.37 14.97 14.23 14.71 3,542,021 +0.36(+2.50%)
Oct 11, 2007 14.43 14.51 13.39 14.35 6,324,240 +0.18(+1.29%)
Oct 10, 2007 14.45 15.00 14.08 14.17 2,099,550 -0.37(-2.58%)
Oct 09, 2007 14.91 15.12 14.39 14.54 3,509,921 -0.28(-1.88%)
Oct 08, 2007 14.83 15.11 14.55 14.82 1,651,854 -0.01(-0.05%)
Oct 05, 2007 14.63 14.89 14.48 14.83 3,260,464 +0.45(+3.10%)
Oct 04, 2007 14.15 14.57 13.55 14.38 5,089,272 +0.21(+1.46%)
Oct 03, 2007 14.03 14.69 13.85 14.17 9,774,096 -0.91(-6.03%)
Oct 02, 2007 14.58 15.22 14.26 15.08 11,843,049 +0.33(+2.26%)
Oct 01, 2007 13.49 14.79 13.46 14.75 10,932,600 +1.60(+12.13%)
Sep 28, 2007 13.19 13.55 12.91 13.15 2,906,807 -0.05(-0.36%)
Sep 27, 2007 12.72 13.54 12.64 13.20 3,733,908 +0.53(+4.15%)
Sep 26, 2007 13.03 13.11 12.50 12.68 3,214,409 -0.04(-0.31%)
Sep 25, 2007 13.47 13.50 12.60 12.72 4,915,171 -0.78(-5.79%)
Sep 24, 2007 12.48 13.55 12.44 13.50 4,856,706 +1.13(+9.16%)
Sep 21, 2007 12.31 12.48 12.22 12.36 3,157,700 +0.24(+1.97%)
Sep 20, 2007 11.69 12.25 11.65 12.13 2,300,171 +0.33(+2.77%)
Sep 19, 2007 12.04 12.12 11.72 11.80 1,594,870 -0.10(-0.80%)
Sep 18, 2007 11.70 12.09 11.50 11.89 2,896,454 +0.18(+1.50%)
Sep 17, 2007 12.03 12.05 11.65 11.72 2,952,471 -0.39(-3.23%)
Sep 14, 2007 11.80 12.99 11.58 12.11 6,955,652 +0.22(+1.88%)
Sep 13, 2007 11.16 11.96 11.05 11.89 4,855,145 +0.86(+7.81%)
Sep 12, 2007 10.79 11.16 10.79 11.03 1,810,677 +0.24(+2.22%)
Sep 11, 2007 10.57 10.98 10.57 10.79 1,182,242 +0.22(+2.04%)
Sep 10, 2007 10.87 10.87 10.43 10.57 801,403 -0.33(-3.00%)
Sep 07, 2007 11.03 11.03 10.61 10.90 1,205,120 -0.18(-1.65%)
Sep 06, 2007 10.88 11.24 10.88 11.08 2,160,087 +0.23(+2.13%)
Sep 05, 2007 10.84 11.04 10.60 10.85 1,714,671 +0.00(+0.00%)
Sep 04, 2007 10.36 10.93 10.33 10.85 1,405,221 +0.46(+4.45%)
Aug 31, 2007 10.55 10.55 10.35 10.39 1,178,907 -0.16(-1.51%)
Aug 30, 2007 10.49 10.56 10.36 10.55 669,668 -0.09(-0.82%)
Aug 29, 2007 10.37 10.73 10.30 10.63 1,156,245 +0.29(+2.77%)
Aug 28, 2007 10.74 10.83 10.23 10.35 1,706,648 -0.37(-3.49%)
Aug 27, 2007 10.43 10.92 10.43 10.72 2,116,279 +0.38(+3.70%)
Aug 24, 2007 10.16 10.40 10.13 10.34 6,675,150 +0.31(+3.10%)
Aug 23, 2007 10.54 10.61 9.965 10.03 1,248,565 -0.41(-3.97%)
Aug 22, 2007 9.957 10.48 9.885 10.44 1,679,559 +0.71(+7.29%)
Aug 21, 2007 9.566 9.853 9.487 9.734 1,293,945 +0.21(+2.18%)
Aug 20, 2007 9.582 9.845 9.335 9.526 1,899,221 +0.37(+4.09%)
Aug 17, 2007 8.769 9.447 8.761 9.152 4,597,993 +1.10(+13.66%)
Aug 16, 2007 8.721 8.721 7.932 8.052 5,757,901 -0.92(-10.22%)
Aug 15, 2007 9.742 9.766 8.658 8.968 6,945,639 -1.05(-10.50%)
Aug 14, 2007 10.35 10.52 9.965 10.02 1,214,066 -0.41(-3.90%)
Aug 13, 2007 10.60 10.68 10.30 10.43 922,808 -0.15(-1.43%)
Aug 10, 2007 10.43 10.61 10.29 10.58 1,953,192 +0.00(+0.00%)
Aug 09, 2007 10.48 10.76 10.43 10.58 2,302,661 -0.38(-3.49%)
Aug 08, 2007 10.92 11.16 10.75 10.96 2,774,690 +0.02(+0.22%)
Aug 07, 2007 10.66 11.15 10.42 10.94 5,795,257 +0.84(+8.29%)
Aug 06, 2007 10.16 10.24 9.662 10.10 2,491,495 -0.10(-0.94%)
Aug 03, 2007 10.23 10.57 10.20 10.20 1,595,667 -0.03(-0.31%)
Aug 02, 2007 10.18 10.45 10.08 10.23 1,783,417 +0.06(+0.55%)
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.