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, 2019 24.05 24.16 23.86 23.95 1,292,267 -0.20(-0.82%)
Dec 30, 2019 24.15 24.32 23.85 24.15 682,029 +0.00(+0.00%)
Dec 27, 2019 24.41 24.45 24.07 24.15 984,137 -0.10(-0.41%)
Dec 26, 2019 24.12 24.40 24.00 24.25 833,028 +0.27(+1.12%)
Dec 24, 2019 23.98 24.11 23.89 23.98 240,811 +0.00(+0.00%)
Dec 23, 2019 23.90 24.21 23.86 23.98 817,783 +0.10(+0.42%)
Dec 20, 2019 24.18 24.21 23.80 23.88 1,343,437 -0.23(-0.95%)
Dec 19, 2019 23.87 24.36 23.73 24.11 2,326,694 +0.24(+1.00%)
Dec 18, 2019 23.54 24.13 23.32 23.87 2,585,089 +0.87(+3.79%)
Dec 17, 2019 23.15 23.26 22.91 23.00 1,516,996 -0.12(-0.51%)
Dec 16, 2019 23.42 23.71 23.08 23.12 2,610,956 -0.25(-1.06%)
Dec 13, 2019 22.88 23.57 22.57 23.36 4,211,880 +0.74(+3.29%)
Dec 12, 2019 21.30 22.78 21.30 22.62 5,241,236 +1.56(+7.38%)
Dec 11, 2019 20.81 21.08 20.72 21.06 1,326,406 +0.36(+1.72%)
Dec 10, 2019 20.95 20.95 20.62 20.71 1,738,041 -0.24(-1.14%)
Dec 09, 2019 20.99 21.18 20.83 20.95 794,722 -0.24(-1.12%)
Dec 06, 2019 21.06 21.25 21.06 21.18 849,905 +0.35(+1.66%)
Dec 05, 2019 20.98 21.07 20.64 20.84 1,798,442 +0.13(+0.62%)
Dec 04, 2019 20.90 21.20 20.71 20.71 2,037,005 +0.07(+0.34%)
Dec 03, 2019 20.99 21.01 20.39 20.64 1,424,150 -0.72(-3.39%)
Dec 02, 2019 21.12 21.70 21.07 21.36 2,208,660 +0.28(+1.32%)
Nov 29, 2019 21.25 21.39 21.01 21.08 1,226,463 -0.62(-2.88%)
Nov 27, 2019 21.67 21.81 21.30 21.71 1,405,709 +0.26(+1.20%)
Nov 26, 2019 21.94 21.98 21.45 21.45 1,712,378 -0.49(-2.21%)
Nov 25, 2019 21.62 22.11 21.56 21.94 1,206,864 +0.48(+2.22%)
Nov 22, 2019 21.28 21.65 21.28 21.46 799,845 +0.19(+0.89%)
Nov 21, 2019 21.50 21.78 21.20 21.27 750,686 -0.23(-1.06%)
Nov 20, 2019 21.50 21.73 21.27 21.50 957,464 -0.19(-0.87%)
Nov 19, 2019 22.00 22.12 21.58 21.69 1,242,552 -0.37(-1.66%)
Nov 18, 2019 21.66 22.11 21.44 22.06 1,227,377 +0.40(+1.83%)
Nov 15, 2019 21.44 21.76 21.31 21.66 1,201,332 +0.40(+1.86%)
Nov 14, 2019 21.22 21.42 21.00 21.26 942,008 +0.01(+0.05%)
Nov 13, 2019 20.95 21.43 20.92 21.25 635,907 -0.10(-0.46%)
Nov 12, 2019 21.39 21.60 21.18 21.35 1,455,783 -0.10(-0.46%)
Nov 11, 2019 21.57 21.57 21.19 21.45 1,538,808 -0.54(-2.43%)
Nov 08, 2019 21.64 22.02 21.55 21.99 807,314 +0.30(+1.39%)
Nov 07, 2019 21.61 21.94 21.51 21.68 949,713 +0.29(+1.33%)
Nov 06, 2019 21.94 21.98 21.12 21.40 1,746,124 -0.56(-2.55%)
Nov 05, 2019 22.39 22.59 21.84 21.96 1,540,439 -0.34(-1.54%)
Nov 04, 2019 22.14 22.38 21.75 22.30 1,384,446 +0.49(+2.25%)
Nov 01, 2019 21.36 21.95 21.25 21.81 1,934,620 +0.63(+2.97%)
Oct 31, 2019 21.48 21.63 20.95 21.18 1,732,080 -0.41(-1.91%)
Oct 30, 2019 22.69 22.69 20.90 21.60 2,437,654 -0.43(-1.96%)
Oct 29, 2019 22.12 22.21 21.80 22.03 1,520,125 -0.12(-0.53%)
Oct 28, 2019 22.07 22.37 22.06 22.15 919,390 +0.08(+0.36%)
Oct 25, 2019 21.84 22.31 21.64 22.07 1,105,860 +0.24(+1.08%)
Oct 24, 2019 21.05 21.85 21.05 21.83 1,814,241 +0.84(+3.98%)
Oct 23, 2019 20.56 21.03 20.47 21.00 1,883,720 +0.49(+2.40%)
Oct 22, 2019 20.48 20.80 20.32 20.50 939,578 +0.06(+0.29%)
Oct 21, 2019 20.48 20.75 20.22 20.44 1,324,980 +0.49(+2.46%)
Oct 18, 2019 20.15 20.29 19.91 19.95 938,583 -0.32(-1.60%)
Oct 17, 2019 20.29 20.69 20.23 20.28 1,390,674 -0.10(-0.48%)
Oct 16, 2019 20.37 20.45 20.14 20.38 1,308,325 +0.13(+0.63%)
Oct 15, 2019 19.97 20.30 19.93 20.25 1,616,563 +0.30(+1.48%)
Oct 14, 2019 20.00 20.11 19.85 19.95 818,454 -0.01(-0.05%)
Oct 11, 2019 19.43 20.18 19.43 19.96 1,730,430 +0.79(+4.10%)
Oct 10, 2019 19.11 19.59 19.03 19.18 1,530,034 +0.04(+0.21%)
Oct 09, 2019 18.82 19.19 18.78 19.14 882,289 +0.49(+2.64%)
Oct 08, 2019 18.96 18.99 18.53 18.65 1,069,660 -0.65(-3.36%)
Oct 07, 2019 19.13 19.51 18.88 19.29 1,195,795 +0.19(+0.98%)
Oct 04, 2019 19.12 19.22 18.94 19.11 1,225,853 -0.16(-0.82%)
Oct 03, 2019 19.32 19.42 19.03 19.26 2,898,661 -0.06(-0.31%)
Oct 02, 2019 19.20 19.38 18.89 19.32 1,322,214 +0.09(+0.46%)
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.