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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.150 -0.080 (-1.28%)
Streaming Delayed Price Updated: 4:00 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 31, 2011 9.247 9.463 9.024 9.144 7,964,078 -0.45(-4.73%)
Oct 28, 2011 9.566 9.885 9.455 9.598 9,782,384 +0.10(+1.01%)
Oct 27, 2011 9.311 9.566 9.192 9.503 14,850,366 +0.81(+9.26%)
Oct 26, 2011 8.594 8.960 8.275 8.697 12,557,417 +0.34(+4.10%)
Oct 25, 2011 8.650 8.650 8.323 8.355 8,259,503 -0.45(-5.16%)
Oct 24, 2011 8.275 8.817 8.235 8.809 10,857,312 +0.77(+9.62%)
Oct 21, 2011 7.852 8.315 7.717 8.036 13,176,063 +0.40(+5.22%)
Oct 20, 2011 7.813 7.890 7.466 7.637 10,978,244 -0.28(-3.52%)
Oct 19, 2011 8.418 8.546 7.892 7.916 10,758,447 -0.68(-7.88%)
Oct 18, 2011 8.570 8.666 8.012 8.594 14,489,120 -0.18(-2.00%)
Oct 17, 2011 8.570 8.913 8.490 8.769 10,876,979 +0.07(+0.82%)
Oct 14, 2011 8.737 8.801 8.410 8.697 9,175,796 +0.14(+1.68%)
Oct 13, 2011 8.618 8.825 8.104 8.554 14,848,500 -0.22(-2.45%)
Oct 12, 2011 8.530 9.064 8.379 8.769 20,839,282 +0.53(+6.49%)
Oct 11, 2011 8.052 8.446 7.980 8.235 13,576,845 +0.08(+0.98%)
Oct 10, 2011 7.701 8.323 7.661 8.155 14,038,845 +0.61(+8.14%)
Oct 07, 2011 8.092 8.100 7.318 7.541 16,195,000 -0.08(-1.05%)
Oct 06, 2011 7.621 7.754 7.015 7.621 18,669,948 +0.96(+14.49%)
Oct 05, 2011 6.457 6.736 6.266 6.657 13,415,886 +0.27(+4.24%)
Oct 04, 2011 5.835 6.481 5.620 6.386 15,432,671 +0.50(+8.54%)
Oct 03, 2011 6.170 6.433 5.843 5.883 14,086,599 -0.74(-11.19%)
Sep 30, 2011 6.832 7.007 6.497 6.625 10,504,657 -0.56(-7.77%)
Sep 29, 2011 8.115 8.195 7.095 7.183 17,654,362 -0.73(-9.26%)
Sep 28, 2011 8.267 8.434 7.892 7.916 11,769,395 -0.44(-5.25%)
Sep 27, 2011 8.211 8.626 8.211 8.355 11,370,740 +0.50(+6.40%)
Sep 26, 2011 8.179 8.195 7.510 7.852 12,999,358 -0.27(-3.34%)
Sep 23, 2011 7.725 8.434 7.653 8.123 10,928,584 +0.39(+5.05%)
Sep 22, 2011 7.852 8.259 7.573 7.733 17,578,806 -0.49(-5.92%)
Sep 21, 2011 9.008 9.128 8.171 8.219 14,696,083 -0.77(-8.52%)
Sep 20, 2011 9.399 9.550 8.913 8.984 13,500,278 -0.47(-4.97%)
Sep 19, 2011 8.849 9.542 8.817 9.455 7,366,782 +0.28(+3.04%)
Sep 16, 2011 9.120 9.287 9.000 9.176 4,353,848 +0.00(+0.00%)
Sep 15, 2011 9.343 9.399 8.809 9.176 8,981,312 -0.07(-0.78%)
Sep 14, 2011 9.590 9.686 9.208 9.247 10,484,511 -0.29(-3.01%)
Sep 13, 2011 9.574 9.770 9.399 9.534 12,390,791 -0.03(-0.33%)
Sep 12, 2011 9.351 9.821 9.208 9.566 9,322,185 -0.10(-0.99%)
Sep 09, 2011 9.997 10.14 9.519 9.662 5,917,175 -0.40(-3.96%)
Sep 08, 2011 10.05 10.32 9.980 10.06 4,652,726 -0.18(-1.71%)
Sep 07, 2011 10.34 10.36 10.12 10.24 6,049,788 +0.30(+3.05%)
Sep 06, 2011 9.367 9.981 9.287 9.933 7,607,649 +0.10(+0.97%)
Sep 02, 2011 9.861 10.20 9.766 9.837 8,636,865 -0.40(-3.89%)
Sep 01, 2011 10.62 10.68 10.16 10.24 8,258,124 -0.13(-1.23%)
Aug 31, 2011 11.11 11.12 10.00 10.36 14,957,139 -0.41(-3.85%)
Aug 30, 2011 9.885 10.93 9.877 10.78 14,695,937 +0.81(+8.07%)
Aug 29, 2011 9.965 10.12 9.806 9.973 6,759,763 +0.36(+3.73%)
Aug 26, 2011 8.968 9.670 8.817 9.614 10,257,350 +0.45(+4.96%)
Aug 25, 2011 9.678 9.877 9.088 9.160 10,982,648 -0.60(-6.13%)
Aug 24, 2011 9.885 10.15 9.487 9.758 13,782,166 -0.34(-3.39%)
Aug 23, 2011 9.806 10.15 9.519 10.10 20,069,388 +0.89(+9.70%)
Aug 22, 2011 10.05 10.16 9.136 9.208 16,654,301 -0.41(-4.23%)
Aug 19, 2011 9.526 10.11 9.431 9.614 7,332,588 -0.41(-4.13%)
Aug 18, 2011 10.26 10.47 9.766 10.03 11,763,910 -1.00(-9.04%)
Aug 17, 2011 10.94 11.22 10.80 11.03 9,287,797 +0.33(+3.05%)
Aug 16, 2011 11.14 11.18 10.67 10.70 10,917,417 -0.58(-5.16%)
Aug 15, 2011 11.05 11.30 10.86 11.28 10,176,115 +0.51(+4.74%)
Aug 12, 2011 11.09 11.12 10.39 10.77 17,068,578 +0.07(+0.67%)
Aug 11, 2011 9.782 10.88 9.710 10.70 16,599,799 +1.28(+13.54%)
Aug 10, 2011 9.319 9.957 9.224 9.423 18,955,008 -0.31(-3.19%)
Aug 09, 2011 9.560 9.853 8.586 9.734 24,680,512 +1.32(+15.62%)
Aug 08, 2011 9.160 9.566 7.781 8.418 23,819,308 -1.58(-15.79%)
Aug 05, 2011 10.60 10.76 9.080 9.997 27,652,574 -0.32(-3.09%)
Aug 04, 2011 11.52 11.60 10.05 10.32 24,049,768 -1.56(-13.15%)
Aug 03, 2011 11.82 12.00 11.09 11.88 16,237,676 +0.29(+2.48%)
Aug 02, 2011 12.60 12.78 11.58 11.59 15,173,382 -1.14(-8.95%)
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.