Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 7.300 7.300 7.100 7.110 1,888,747 -0.09(-1.25%)
Mar 15, 2024 7.320 7.400 7.185 7.200 1,951,847 -0.10(-1.37%)
Mar 14, 2024 7.520 7.520 7.161 7.300 5,931,376 -0.25(-3.31%)
Mar 13, 2024 7.410 7.657 7.410 7.550 1,723,156 +0.05(+0.67%)
Mar 12, 2024 7.490 7.650 7.360 7.500 3,280,898 +0.20(+2.74%)
Mar 11, 2024 7.420 7.465 7.285 7.300 2,577,752 +0.00(+0.00%)
Mar 08, 2024 7.500 7.550 7.300 7.300 1,332,123 -0.21(-2.80%)
Mar 07, 2024 7.290 7.530 7.290 7.510 1,797,496 +0.12(+1.62%)
Mar 06, 2024 7.430 7.605 7.365 7.390 2,961,721 +0.08(+1.09%)
Mar 05, 2024 7.290 7.470 7.200 7.310 3,989,014 -0.02(-0.27%)
Mar 04, 2024 7.200 7.525 7.030 7.330 3,484,716 +0.21(+2.95%)
Mar 01, 2024 7.500 7.580 6.615 7.120 10,208,864 -0.61(-7.89%)
Feb 29, 2024 8.160 8.245 7.210 7.730 9,481,582 -0.53(-6.42%)
Feb 28, 2024 8.150 8.410 8.100 8.260 3,809,631 -0.07(-0.84%)
Feb 27, 2024 8.610 8.640 8.268 8.330 4,558,003 -0.26(-3.03%)
Feb 26, 2024 8.600 8.630 8.450 8.590 4,940,617 +0.00(+0.00%)
Feb 23, 2024 8.180 8.860 8.140 8.590 3,297,998 +0.41(+5.01%)
Feb 22, 2024 8.450 8.467 8.055 8.180 1,741,685 -0.17(-2.04%)
Feb 21, 2024 8.540 8.540 8.305 8.350 1,404,201 -0.07(-0.83%)
Feb 20, 2024 8.830 8.830 7.955 8.420 5,382,515 -0.41(-4.64%)
Feb 16, 2024 9.170 9.240 8.810 8.830 4,339,725 -0.07(-0.79%)
Feb 15, 2024 9.130 9.170 8.820 8.900 2,112,727 -0.28(-3.05%)
Feb 14, 2024 9.280 9.385 9.100 9.180 2,005,633 +0.14(+1.55%)
Feb 13, 2024 8.930 9.310 8.840 9.040 3,430,158 -0.16(-1.74%)
Feb 12, 2024 8.930 9.230 8.832 9.200 2,887,867 +0.33(+3.72%)
Feb 09, 2024 8.780 8.930 8.610 8.870 1,579,077 +0.10(+1.14%)
Feb 08, 2024 8.630 9.140 8.630 8.770 2,476,119 +0.23(+2.69%)
Feb 07, 2024 8.700 8.715 8.500 8.540 1,548,108 -0.22(-2.51%)
Feb 06, 2024 8.510 8.885 8.410 8.760 2,399,995 +0.47(+5.67%)
Feb 05, 2024 7.980 8.350 7.860 8.290 2,044,198 +0.29(+3.62%)
Feb 02, 2024 8.020 8.075 7.890 8.000 919,824 -0.14(-1.72%)
Feb 01, 2024 8.050 8.350 7.970 8.140 1,607,809 +0.33(+4.23%)
Jan 31, 2024 7.900 8.130 7.800 7.810 1,843,521 -0.15(-1.88%)
Jan 30, 2024 8.250 8.300 7.905 7.960 2,797,989 -0.49(-5.80%)
Jan 29, 2024 8.500 8.500 8.200 8.450 1,353,829 +0.01(+0.12%)
Jan 26, 2024 8.500 8.550 8.310 8.440 1,878,827 -0.07(-0.82%)
Jan 25, 2024 8.760 8.885 8.475 8.510 4,229,393 +0.10(+1.19%)
Jan 24, 2024 8.150 8.630 8.140 8.410 4,207,679 +0.50(+6.32%)
Jan 23, 2024 7.500 8.130 7.470 7.910 4,882,802 +0.64(+8.80%)
Jan 22, 2024 7.400 7.545 7.245 7.270 5,165,223 -0.34(-4.47%)
Jan 19, 2024 7.730 7.750 7.480 7.610 2,091,575 -0.21(-2.69%)
Jan 18, 2024 7.520 7.880 7.520 7.820 2,329,309 +0.41(+5.53%)
Jan 17, 2024 7.770 7.800 7.350 7.410 5,580,485 -0.66(-8.18%)
Jan 16, 2024 8.090 8.160 7.980 8.070 2,751,652 -0.14(-1.71%)
Jan 12, 2024 8.350 8.570 8.165 8.210 2,107,169 -0.15(-1.79%)
Jan 11, 2024 8.070 8.370 8.045 8.360 3,352,403 +0.37(+4.63%)
Jan 10, 2024 8.540 8.610 7.925 7.990 5,876,922 -0.62(-7.20%)
Jan 09, 2024 8.760 8.800 8.550 8.610 2,626,815 -0.20(-2.27%)
Jan 08, 2024 8.930 8.945 8.705 8.810 2,231,092 -0.22(-2.44%)
Jan 05, 2024 9.060 9.220 8.934 9.030 1,936,041 -0.09(-0.99%)
Jan 04, 2024 9.190 9.220 8.995 9.120 2,137,890 -0.06(-0.65%)
Jan 03, 2024 9.100 9.260 8.970 9.180 1,738,698 -0.05(-0.54%)
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.