Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	19.52	19.87	19.42	19.48	4,206,082	-0.43(-2.16%)
Jan 29, 2015	20.11	20.15	19.55	19.91	4,471,695	-0.23(-1.13%)
Jan 28, 2015	20.31	20.36	19.91	20.14	5,608,606	-0.10(-0.48%)
Jan 27, 2015	19.62	20.76	19.57	20.24	6,772,459	+0.43(+2.19%)
Jan 26, 2015	19.00	19.96	18.94	19.80	4,477,094	+1.16(+6.25%)
Jan 23, 2015	18.42	18.76	18.37	18.64	3,559,532	-0.00(-0.02%)
Jan 22, 2015	17.98	18.73	17.98	18.64	4,373,937	+0.80(+4.46%)
Jan 21, 2015	17.61	18.06	17.61	17.85	5,178,242	+0.12(+0.66%)
Jan 20, 2015	18.26	18.26	17.62	17.73	9,496,395	-0.54(-2.95%)
Jan 16, 2015	18.69	18.73	18.21	18.27	7,098,859	-0.64(-3.39%)
Jan 15, 2015	19.43	19.56	18.65	18.91	4,424,208	-0.29(-1.50%)
Jan 14, 2015	19.08	19.34	18.81	19.20	2,559,255	-0.19(-1.00%)
Jan 13, 2015	19.77	20.02	19.18	19.39	6,063,417	-0.20(-1.04%)
Jan 12, 2015	19.78	19.78	19.42	19.59	2,355,653	-0.23(-1.15%)
Jan 09, 2015	19.69	20.00	19.51	19.82	2,665,328	+0.06(+0.29%)
Jan 08, 2015	19.40	19.96	19.36	19.77	3,452,118	+0.46(+2.40%)
Jan 07, 2015	19.08	19.38	18.98	19.30	4,865,690	+0.61(+3.28%)
Jan 06, 2015	19.02	19.06	18.10	18.69	6,147,988	-0.60(-3.09%)
Jan 05, 2015	19.59	19.61	19.20	19.29	3,902,065	-0.32(-1.66%)

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.