Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2008	9.479	9.654	9.247	9.646	3,494,133	+0.02(+0.25%)
Jan 30, 2008	9.925	10.14	9.263	9.622	2,857,291	-0.30(-3.05%)
Jan 29, 2008	9.335	10.00	9.335	9.925	3,943,549	+0.59(+6.32%)
Jan 28, 2008	8.777	9.566	8.769	9.335	3,389,859	+0.10(+1.04%)
Jan 25, 2008	8.371	9.239	8.371	9.239	5,236,648	+1.05(+12.85%)
Jan 24, 2008	7.972	8.315	7.805	8.187	1,918,634	+0.33(+4.26%)
Jan 23, 2008	7.254	8.394	7.175	7.852	2,469,868	+0.34(+4.56%)
Jan 22, 2008	6.816	7.597	6.816	7.510	2,165,808	-0.08(-1.05%)
Jan 21, 2008	7.988	8.100	7.414	7.589	2,151,244	+0.00(+0.00%)
Jan 18, 2008	7.988	8.100	7.414	7.589	2,151,244	-0.37(-4.61%)
Jan 17, 2008	8.044	8.410	7.725	7.956	2,955,706	+0.22(+2.78%)
Jan 16, 2008	6.696	8.219	6.669	7.741	10,609,971	+0.86(+12.51%)
Jan 15, 2008	7.733	7.733	6.537	6.880	14,217,066	-0.83(-10.75%)
Jan 14, 2008	8.020	8.084	7.653	7.709	2,896,941	-0.22(-2.81%)
Jan 11, 2008	8.243	8.243	7.852	7.932	3,230,325	-0.32(-3.86%)
Jan 10, 2008	8.123	8.379	7.820	8.251	1,917,967	+0.04(+0.49%)
Jan 09, 2008	7.733	8.211	7.406	8.211	5,925,242	+0.65(+8.54%)
Jan 08, 2008	8.386	8.450	7.478	7.565	5,937,709	-0.65(-7.86%)
Jan 07, 2008	8.777	8.841	7.916	8.211	5,400,918	-0.49(-5.59%)
Jan 04, 2008	8.610	8.881	8.418	8.697	2,503,753	+0.16(+1.87%)
Jan 03, 2008	9.239	9.247	8.323	8.538	4,060,526	-0.60(-6.54%)
Jan 02, 2008	9.295	9.487	8.937	9.136	1,342,207	-0.08(-0.87%)

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.

Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Sections

Services

Statesman Examiner