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, 2016 14.47 14.56 14.17 14.28 2,121,500 -0.14(-0.95%)
Oct 28, 2016 14.40 14.51 14.32 14.41 1,284,194 -0.06(-0.41%)
Oct 27, 2016 14.85 14.99 14.39 14.47 4,059,546 -0.26(-1.79%)
Oct 26, 2016 14.13 14.92 14.13 14.74 4,827,110 +0.43(+3.04%)
Oct 25, 2016 14.20 14.33 14.14 14.30 2,456,985 +0.06(+0.42%)
Oct 24, 2016 14.08 14.26 14.05 14.24 3,018,404 +0.28(+2.02%)
Oct 21, 2016 14.07 14.11 13.96 13.96 1,524,613 -0.17(-1.21%)
Oct 20, 2016 13.98 14.25 13.98 14.13 1,897,862 +0.08(+0.55%)
Oct 19, 2016 13.54 14.11 13.41 14.05 3,798,136 +0.55(+4.04%)
Oct 18, 2016 13.89 13.90 13.50 13.51 3,073,092 +0.02(+0.13%)
Oct 17, 2016 12.84 13.55 12.78 13.49 5,061,443 +0.26(+1.93%)
Oct 14, 2016 13.59 13.78 13.07 13.24 4,808,056 -0.20(-1.52%)
Oct 13, 2016 13.71 13.77 13.22 13.44 4,276,216 -0.47(-3.37%)
Oct 12, 2016 13.92 13.98 13.80 13.91 1,576,571 -0.06(-0.43%)
Oct 11, 2016 14.42 14.57 13.89 13.97 4,744,152 -0.38(-2.67%)
Oct 10, 2016 14.28 14.40 14.21 14.35 5,172,178 +0.15(+1.08%)
Oct 07, 2016 13.95 14.41 13.86 14.20 9,062,651 +0.11(+0.79%)
Oct 06, 2016 14.11 14.14 13.75 14.09 6,202,859 +0.05(+0.36%)
Oct 05, 2016 13.92 14.34 13.86 14.04 4,504,887 +0.11(+0.80%)
Oct 04, 2016 13.78 14.00 13.78 13.93 3,194,315 +0.06(+0.43%)
Oct 03, 2016 14.24 14.24 13.71 13.87 8,257,330 +0.13(+0.93%)
Sep 30, 2016 13.55 13.79 13.44 13.74 2,011,212 +0.08(+0.56%)
Sep 29, 2016 13.90 14.03 13.58 13.66 2,807,243 -0.15(-1.11%)
Sep 28, 2016 13.71 13.89 13.64 13.82 2,098,228 +0.09(+0.68%)
Sep 27, 2016 13.49 13.81 13.49 13.72 2,189,621 +0.24(+1.77%)
Sep 26, 2016 13.36 13.55 13.23 13.48 3,480,720 -0.04(-0.32%)
Sep 23, 2016 13.20 13.73 13.08 13.53 3,815,784 +0.18(+1.34%)
Sep 22, 2016 13.22 13.38 13.16 13.35 2,007,653 +0.14(+1.10%)
Sep 21, 2016 13.34 13.39 12.98 13.20 2,933,928 -0.05(-0.39%)
Sep 20, 2016 13.11 13.31 13.04 13.25 2,051,708 +0.11(+0.84%)
Sep 19, 2016 13.45 13.53 13.00 13.14 3,730,990 -0.32(-2.41%)
Sep 16, 2016 13.62 13.66 13.27 13.47 2,794,169 -0.21(-1.56%)
Sep 15, 2016 13.65 13.82 13.51 13.68 3,522,946 +0.06(+0.44%)
Sep 14, 2016 13.47 13.67 13.39 13.62 3,799,006 +0.15(+1.14%)
Sep 13, 2016 13.54 13.65 13.20 13.47 6,570,782 -0.19(-1.37%)
Sep 12, 2016 13.01 13.71 12.86 13.65 9,668,064 +0.51(+3.89%)
Sep 09, 2016 12.94 13.30 12.90 13.14 6,101,640 +0.20(+1.58%)
Sep 08, 2016 12.80 13.20 12.72 12.94 5,258,793 +0.46(+3.69%)
Sep 07, 2016 12.16 12.51 12.16 12.48 3,173,134 +0.36(+2.96%)
Sep 06, 2016 12.06 12.26 12.02 12.12 2,721,645 +0.09(+0.71%)
Sep 02, 2016 12.16 12.03 12.03 12.03 2,696,023 +0.14(+1.22%)
Sep 01, 2016 11.85 12.01 11.64 11.89 3,751,246 +0.82(+7.40%)
Aug 31, 2016 11.45 11.45 11.05 11.07 2,412,750 -0.37(-3.21%)
Aug 30, 2016 11.22 11.52 11.22 11.44 2,843,172 +0.23(+2.06%)
Aug 29, 2016 11.14 11.27 11.11 11.21 1,601,138 +0.08(+0.69%)
Aug 26, 2016 11.15 11.26 11.09 11.13 4,302,754 -0.04(-0.38%)
Aug 25, 2016 11.00 11.23 10.97 11.17 3,810,875 +0.12(+1.08%)
Aug 24, 2016 11.33 11.46 10.99 11.05 3,348,244 -0.25(-2.19%)
Aug 23, 2016 11.35 11.55 11.30 11.30 2,866,209 +0.04(+0.38%)
Aug 22, 2016 11.57 11.61 11.13 11.26 5,559,806 -0.17(-1.49%)
Aug 19, 2016 12.30 12.30 11.38 11.43 7,940,789 -1.06(-8.47%)
Aug 18, 2016 12.67 12.67 12.34 12.49 2,826,029 -0.13(-1.01%)
Aug 17, 2016 13.10 13.16 12.54 12.61 3,892,664 -0.48(-3.65%)
Aug 16, 2016 13.14 13.30 13.03 13.09 4,876,599 -0.14(-1.10%)
Aug 15, 2016 12.61 13.28 12.50 13.24 6,077,593 +0.66(+5.22%)
Aug 12, 2016 12.54 12.59 12.41 12.58 2,148,053 -0.02(-0.14%)
Aug 11, 2016 12.24 12.69 12.24 12.60 2,798,855 +0.33(+2.71%)
Aug 10, 2016 12.42 12.46 12.24 12.27 3,223,180 -0.10(-0.83%)
Aug 09, 2016 12.06 12.38 11.90 12.37 2,608,839 +0.22(+1.82%)
Aug 08, 2016 11.92 12.15 11.89 12.15 2,222,752 +0.32(+2.66%)
Aug 05, 2016 11.62 11.94 11.54 11.83 3,789,910 +0.31(+2.66%)
Aug 04, 2016 11.69 12.10 11.19 11.52 3,973,070 -0.12(-1.02%)
Aug 03, 2016 11.41 11.65 11.34 11.64 1,103,204 +0.14(+1.18%)
Aug 02, 2016 11.81 11.83 11.46 11.51 1,717,419 -0.29(-2.45%)
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.