Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 17.06 17.43 16.67 16.96 1,840,918 +0.10(+0.57%)
Dec 28, 2018 17.16 17.29 16.72 16.86 2,559,162 -0.13(-0.74%)
Dec 27, 2018 17.11 17.25 16.37 16.99 2,183,570 -0.49(-2.81%)
Dec 26, 2018 16.67 17.50 16.25 17.48 2,321,958 +0.90(+5.46%)
Dec 24, 2018 15.88 16.91 15.88 16.57 2,071,604 +0.50(+3.11%)
Dec 21, 2018 16.24 16.68 16.07 16.07 4,024,228 -0.11(-0.65%)
Dec 20, 2018 16.25 16.92 15.98 16.18 4,600,128 -0.47(-2.83%)
Dec 19, 2018 16.84 17.27 16.49 16.65 4,041,508 -0.13(-0.75%)
Dec 18, 2018 16.95 17.15 16.76 16.77 2,600,591 -0.12(-0.68%)
Dec 17, 2018 16.82 17.34 16.73 16.89 4,422,405 -0.03(-0.17%)
Dec 14, 2018 17.05 17.35 16.90 16.92 2,281,715 -0.39(-2.23%)
Dec 13, 2018 17.93 18.05 17.21 17.30 2,716,569 -0.47(-2.65%)
Dec 12, 2018 17.03 18.00 16.98 17.77 4,591,727 +1.08(+6.46%)
Dec 11, 2018 16.69 17.58 16.69 16.70 3,681,252 +0.31(+1.88%)
Dec 10, 2018 16.44 17.04 16.31 16.39 2,670,223 -0.01(-0.06%)
Dec 07, 2018 17.26 17.37 16.23 16.40 2,365,885 -0.89(-5.12%)
Dec 06, 2018 17.25 17.51 16.72 17.28 4,883,697 -0.62(-3.44%)
Dec 04, 2018 18.47 18.52 17.35 17.90 3,645,570 -0.76(-4.07%)
Dec 03, 2018 18.76 18.97 18.47 18.66 5,310,461 +1.27(+7.30%)
Nov 30, 2018 17.36 17.55 17.04 17.39 3,363,759 -0.05(-0.28%)
Nov 29, 2018 17.53 17.76 17.10 17.44 3,831,768 -0.23(-1.31%)
Nov 28, 2018 17.71 17.89 17.17 17.67 2,382,843 +0.12(+0.66%)
Nov 27, 2018 17.39 17.65 17.25 17.55 3,351,135 +0.05(+0.27%)
Nov 26, 2018 16.75 17.51 16.65 17.51 3,965,368 +1.17(+7.19%)
Nov 23, 2018 16.09 16.82 16.09 16.33 2,599,169 +0.16(+1.01%)
Nov 21, 2018 16.17 16.17 16.17 0 +1.06(+7.01%)
Nov 20, 2018 15.25 15.33 14.82 15.11 3,202,745 -0.62(-3.92%)
Nov 19, 2018 16.31 16.53 15.58 15.72 3,879,326 -0.56(-3.43%)
Nov 16, 2018 16.25 16.44 15.89 16.28 2,711,499 -0.06(-0.38%)
Nov 15, 2018 15.73 16.43 15.73 16.35 5,118,572 +0.63(+4.01%)
Nov 14, 2018 15.33 16.18 15.29 15.72 6,294,411 +0.49(+3.20%)
Nov 13, 2018 15.17 15.63 15.00 15.23 10,002,010 +0.42(+2.84%)
Nov 12, 2018 14.79 15.35 14.77 14.81 5,418,098 -0.08(-0.51%)
Nov 09, 2018 15.09 15.33 14.88 14.89 5,235,081 -0.52(-3.35%)
Nov 08, 2018 15.71 15.89 14.63 15.40 7,591,738 -1.94(-11.17%)
Nov 07, 2018 17.28 17.39 16.64 17.34 3,233,703 +0.31(+1.85%)
Nov 06, 2018 17.14 17.40 16.95 17.02 2,560,319 -0.14(-0.83%)
Nov 05, 2018 17.81 17.85 16.92 17.17 2,579,414 -0.70(-3.90%)
Nov 02, 2018 18.29 18.72 17.80 17.86 4,381,693 +0.02(+0.11%)
Nov 01, 2018 16.05 18.22 16.05 17.84 6,314,957 +1.98(+12.45%)
Oct 31, 2018 16.38 16.70 15.67 15.87 3,434,915 +0.02(+0.12%)
Oct 30, 2018 15.19 15.89 14.90 15.85 3,250,000 +0.57(+3.75%)
Oct 29, 2018 15.96 16.06 14.99 15.28 2,658,578 -0.51(-3.20%)
Oct 26, 2018 16.18 16.31 15.48 15.78 3,200,072 -0.79(-4.78%)
Oct 25, 2018 16.13 16.63 16.05 16.57 2,383,015 +0.50(+3.09%)
Oct 24, 2018 16.37 16.45 15.94 16.08 3,068,200 -0.35(-2.15%)
Oct 23, 2018 16.51 16.55 16.02 16.43 3,898,498 -0.51(-2.99%)
Oct 22, 2018 17.19 17.25 16.93 16.94 2,983,075 -0.03(-0.17%)
Oct 19, 2018 17.41 17.51 16.86 16.97 2,287,891 -0.26(-1.50%)
Oct 18, 2018 17.46 17.65 17.16 17.22 2,293,487 -0.39(-2.22%)
Oct 17, 2018 17.74 17.91 17.28 17.61 4,628,110 -0.07(-0.38%)
Oct 16, 2018 17.94 17.94 17.40 17.68 3,377,495 +0.12(+0.71%)
Oct 15, 2018 17.64 17.89 17.34 17.56 3,196,259 -0.42(-2.34%)
Oct 12, 2018 18.02 18.22 17.75 17.98 3,573,789 +0.61(+3.52%)
Oct 11, 2018 17.22 17.68 17.16 17.37 5,667,355 +0.02(+0.11%)
Oct 10, 2018 18.07 18.07 17.07 17.35 6,607,688 -0.73(-4.01%)
Oct 09, 2018 18.24 18.36 17.86 18.07 5,753,401 -0.19(-1.04%)
Oct 08, 2018 18.62 18.64 18.09 18.26 4,558,394 -0.65(-3.43%)
Oct 05, 2018 20.24 20.33 18.61 18.91 6,998,134 -1.38(-6.82%)
Oct 04, 2018 20.99 20.99 20.03 20.30 2,739,159 -0.70(-3.32%)
Oct 03, 2018 20.60 21.24 20.43 20.99 3,562,444 +0.59(+2.90%)
Oct 02, 2018 20.12 20.60 19.97 20.40 6,131,353 +0.00(+0.00%)
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.