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 30, 2020 15.69 16.32 15.69 16.12 3,809,200 +0.13(+0.81%)
Oct 29, 2020 15.64 16.24 15.60 15.99 3,000,262 +0.38(+2.43%)
Oct 28, 2020 15.81 15.93 15.50 15.61 2,201,218 -0.54(-3.34%)
Oct 27, 2020 16.05 16.34 15.79 16.15 3,696,586 +0.24(+1.51%)
Oct 26, 2020 15.80 16.10 15.61 15.91 2,436,093 -0.15(-0.93%)
Oct 23, 2020 15.95 16.32 15.75 16.06 3,067,900 +0.17(+1.07%)
Oct 22, 2020 15.81 16.32 15.74 15.89 4,933,599 +0.63(+4.13%)
Oct 21, 2020 15.01 15.42 14.70 15.26 3,542,895 +0.32(+2.14%)
Oct 20, 2020 14.60 15.14 14.57 14.94 3,032,350 +0.31(+2.12%)
Oct 19, 2020 14.77 15.05 14.50 14.63 3,775,916 -0.30(-2.01%)
Oct 16, 2020 15.15 15.15 14.86 14.93 1,823,200 -0.02(-0.13%)
Oct 15, 2020 14.79 14.97 14.54 14.95 2,114,368 +0.04(+0.27%)
Oct 14, 2020 15.04 15.05 14.55 14.91 3,717,477 -0.11(-0.73%)
Oct 13, 2020 15.54 15.61 14.96 15.02 3,695,720 -0.62(-3.96%)
Oct 12, 2020 15.61 15.85 15.34 15.64 3,543,496 +0.20(+1.30%)
Oct 09, 2020 15.98 16.04 15.32 15.44 3,829,100 -0.42(-2.65%)
Oct 08, 2020 16.32 16.32 15.75 15.86 2,815,210 -0.31(-1.92%)
Oct 07, 2020 16.45 16.52 16.16 16.17 1,807,430 -0.17(-1.04%)
Oct 06, 2020 16.15 16.90 16.12 16.34 4,454,357 +0.21(+1.30%)
Oct 05, 2020 16.63 16.68 15.51 16.13 5,749,719 -0.65(-3.87%)
Oct 02, 2020 16.26 16.80 16.24 16.78 3,969,700 +0.25(+1.51%)
Oct 01, 2020 16.65 16.85 16.38 16.53 1,194,610 -0.12(-0.72%)
Sep 30, 2020 16.66 16.93 16.56 16.65 1,675,448 +0.05(+0.30%)
Sep 29, 2020 16.56 16.80 16.38 16.60 1,985,881 +0.01(+0.06%)
Sep 28, 2020 16.63 16.82 16.42 16.59 1,636,242 +0.18(+1.10%)
Sep 25, 2020 16.56 16.56 16.19 16.41 2,519,600 -0.16(-0.97%)
Sep 24, 2020 15.70 16.67 15.70 16.57 3,715,255 +0.51(+3.18%)
Sep 23, 2020 16.58 16.75 16.00 16.06 2,477,923 -0.50(-3.02%)
Sep 22, 2020 16.52 16.92 16.34 16.56 4,495,570 +0.23(+1.41%)
Sep 21, 2020 16.92 17.20 16.21 16.33 4,372,730 -1.77(-9.78%)
Sep 18, 2020 18.08 18.35 17.88 18.10 2,143,300 +0.01(+0.06%)
Sep 17, 2020 18.38 18.60 17.99 18.09 3,507,678 -0.56(-3.00%)
Sep 16, 2020 19.59 19.60 18.58 18.65 4,680,282 -1.01(-5.14%)
Sep 15, 2020 19.70 19.93 19.39 19.66 2,892,994 +0.26(+1.34%)
Sep 14, 2020 19.03 19.44 18.73 19.40 3,463,122 +0.70(+3.74%)
Sep 11, 2020 19.11 19.11 18.40 18.70 4,454,000 -0.04(-0.21%)
Sep 10, 2020 18.40 19.55 18.40 18.74 3,599,298 +0.36(+1.96%)
Sep 09, 2020 18.31 18.58 18.02 18.38 2,970,059 -0.08(-0.43%)
Sep 08, 2020 18.64 18.83 18.42 18.46 1,663,142 -0.58(-3.05%)
Sep 04, 2020 19.24 19.53 18.57 19.04 2,284,600 -0.16(-0.83%)
Sep 03, 2020 19.59 19.82 18.75 19.20 3,232,982 -0.49(-2.49%)
Sep 02, 2020 18.71 19.81 18.67 19.69 3,965,267 +0.91(+4.85%)
Sep 01, 2020 19.40 19.56 18.74 18.78 2,959,968 -0.74(-3.79%)
Aug 31, 2020 19.41 19.98 19.36 19.52 3,028,708 -0.38(-1.91%)
Aug 28, 2020 19.38 20.29 19.20 19.90 4,020,500 +0.85(+4.46%)
Aug 27, 2020 19.38 19.67 18.96 19.05 3,519,559 -0.50(-2.56%)
Aug 26, 2020 19.41 19.70 19.10 19.55 2,130,413 +0.02(+0.10%)
Aug 25, 2020 19.52 19.59 19.04 19.53 1,249,768 +0.22(+1.14%)
Aug 24, 2020 19.17 19.69 18.74 19.31 2,737,006 +0.13(+0.68%)
Aug 21, 2020 19.50 20.35 19.00 19.18 3,468,500 -0.38(-1.94%)
Aug 20, 2020 19.15 20.17 18.85 19.56 5,327,732 +0.54(+2.84%)
Aug 19, 2020 19.18 19.35 18.80 19.02 2,600,310 -0.21(-1.09%)
Aug 18, 2020 19.47 19.62 19.20 19.23 1,418,141 -0.27(-1.38%)
Aug 17, 2020 19.77 19.77 19.10 19.50 1,553,462 +0.01(+0.05%)
Aug 14, 2020 19.68 19.80 19.38 19.49 2,442,300 -0.33(-1.66%)
Aug 13, 2020 20.12 20.49 19.76 19.82 2,676,254 -0.08(-0.40%)
Aug 12, 2020 20.06 20.29 19.74 19.90 3,785,415 -0.08(-0.40%)
Aug 11, 2020 19.78 20.64 19.21 19.98 11,907,339 +0.68(+3.52%)
Aug 10, 2020 18.17 19.45 18.15 19.30 6,576,659 +1.93(+11.11%)
Aug 07, 2020 17.40 17.94 17.24 17.37 3,009,900 -0.55(-3.07%)
Aug 06, 2020 16.61 17.98 16.61 17.92 3,984,471 +1.06(+6.29%)
Aug 05, 2020 17.06 17.37 16.75 16.86 2,334,809 +0.01(+0.06%)
Aug 04, 2020 16.91 17.27 16.72 16.85 2,696,767 -0.23(-1.35%)
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.