Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 +0.020 (+0.23%)

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 31, 2023	13.15	13.90	13.15	13.66	4,411,456	+0.41(+3.09%)
Jan 30, 2023	13.00	13.38	12.61	13.25	6,802,007	-0.30(-2.21%)
Jan 27, 2023	13.43	14.24	13.43	13.55	4,643,344	-0.03(-0.22%)
Jan 26, 2023	13.13	13.64	12.71	13.58	5,931,027	+0.89(+7.01%)
Jan 25, 2023	12.78	13.04	12.68	12.69	11,183,918	-0.41(-3.13%)
Jan 24, 2023	13.41	13.68	13.07	13.10	4,339,347	-0.35(-2.60%)
Jan 23, 2023	13.20	13.47	13.02	13.45	3,177,932	+0.24(+1.82%)
Jan 20, 2023	13.26	13.77	13.16	13.21	4,522,285	+0.19(+1.46%)
Jan 19, 2023	12.99	13.37	12.94	13.02	3,984,586	+0.11(+0.85%)
Jan 18, 2023	13.27	13.38	12.76	12.91	4,251,246	-0.17(-1.30%)
Jan 17, 2023	13.35	13.35	12.69	13.08	4,449,480	-0.54(-3.96%)
Jan 13, 2023	13.54	13.90	13.54	13.62	3,772,048	+0.04(+0.29%)
Jan 12, 2023	13.40	14.14	13.32	13.58	7,493,524	-0.01(-0.07%)
Jan 11, 2023	13.47	13.63	13.30	13.59	4,909,088	-0.20(-1.45%)
Jan 10, 2023	13.59	13.89	13.47	13.79	4,924,136	+0.52(+3.92%)
Jan 09, 2023	13.10	13.84	13.10	13.27	3,452,819	+0.33(+2.55%)
Jan 06, 2023	13.13	13.52	12.77	12.94	4,262,453	-0.48(-3.58%)
Jan 05, 2023	12.71	13.43	12.70	13.42	4,202,663	+0.32(+2.44%)
Jan 04, 2023	12.50	13.39	12.40	13.10	5,577,787	+1.12(+9.35%)

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.