Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 19.45 19.87 19.15 19.62 4,965,040 +0.33(+1.69%)
Apr 29, 2013 19.56 19.58 19.04 19.29 4,772,602 -0.06(-0.29%)
Apr 26, 2013 19.24 19.42 19.34 19.35 4,642,656 -0.06(-0.33%)
Apr 25, 2013 19.06 19.50 18.93 19.41 5,645,466 +0.56(+2.96%)
Apr 24, 2013 18.69 19.13 18.69 18.85 0 +0.26(+1.42%)
Apr 23, 2013 18.42 18.73 18.28 18.59 3,605,883 +0.22(+1.17%)
Apr 22, 2013 18.30 18.49 18.12 18.38 3,247,880 +0.37(+2.08%)
Apr 19, 2013 17.69 18.04 17.51 18.00 6,170,123 +0.56(+3.20%)
Apr 18, 2013 17.78 17.85 17.33 17.44 6,151,830 -0.21(-1.17%)
Apr 17, 2013 17.96 18.09 17.47 17.65 8,910,763 -0.69(-3.74%)
Apr 16, 2013 18.28 18.40 18.01 18.34 6,221,112 +0.42(+2.36%)
Apr 15, 2013 18.73 18.73 17.88 17.91 7,342,924 -0.90(-4.79%)
Apr 12, 2013 18.47 18.82 18.33 18.81 3,491,362 +0.31(+1.68%)
Apr 11, 2013 18.60 18.72 18.39 18.50 2,989,514 -0.18(-0.94%)
Apr 10, 2013 18.34 18.89 18.30 18.68 5,297,075 +0.49(+2.72%)
Apr 09, 2013 18.26 18.34 17.98 18.18 4,896,438 +0.04(+0.22%)
Apr 08, 2013 17.21 18.20 17.21 18.14 4,849,741 +0.76(+4.36%)
Apr 05, 2013 17.24 17.42 16.35 17.39 10,722,126 -0.42(-2.37%)
Apr 04, 2013 17.99 18.01 17.61 17.81 4,329,229 -0.14(-0.80%)
Apr 03, 2013 18.30 18.40 17.80 17.95 7,585,902 -0.39(-2.13%)
Apr 02, 2013 18.53 18.58 18.23 18.34 8,988,503 -0.01(-0.04%)
Apr 01, 2013 18.57 18.63 18.12 18.35 7,746,530 -0.26(-1.41%)
Mar 28, 2013 18.45 18.65 18.28 18.61 5,254,499 +0.15(+0.80%)
Mar 27, 2013 18.16 18.53 17.99 18.47 5,651,960 +0.07(+0.37%)
Mar 26, 2013 18.26 18.43 18.02 18.40 5,612,209 +0.36(+1.99%)
Mar 25, 2013 17.69 18.19 17.65 18.04 5,989,724 +0.49(+2.82%)
Mar 22, 2013 17.41 17.68 17.38 17.55 2,667,272 +0.10(+0.55%)
Mar 21, 2013 17.20 17.73 17.13 17.45 6,926,027 +0.20(+1.16%)
Mar 20, 2013 16.32 17.33 16.26 17.25 8,692,174 +1.12(+6.92%)
Mar 19, 2013 16.28 16.75 16.07 16.14 10,137,047 -0.07(-0.44%)
Mar 18, 2013 16.10 16.40 15.86 16.21 7,911,465 -0.17(-1.05%)
Mar 15, 2013 16.54 16.57 16.08 16.38 5,507,654 -0.17(-1.04%)
Mar 14, 2013 16.62 16.70 16.37 16.55 3,014,295 +0.00(+0.00%)
Mar 13, 2013 16.44 16.60 16.18 16.55 6,147,994 +0.10(+0.58%)
Mar 12, 2013 16.63 16.73 16.31 16.45 5,316,300 -0.28(-1.67%)
Mar 11, 2013 16.65 16.97 16.49 16.73 7,864,328 +0.14(+0.82%)
Mar 08, 2013 16.34 16.61 16.28 16.60 5,010,669 +0.46(+2.87%)
Mar 07, 2013 15.62 16.30 15.59 16.14 5,213,644 +0.49(+3.16%)
Mar 06, 2013 15.46 15.74 15.39 15.64 4,856,361 +0.26(+1.71%)
Mar 05, 2013 15.38 15.48 15.13 15.38 2,990,759 +0.17(+1.10%)
Mar 04, 2013 15.15 15.27 14.91 15.21 4,235,079 -0.25(-1.60%)
Mar 01, 2013 15.23 15.47 15.13 15.46 4,854,413 +0.15(+0.99%)
Feb 28, 2013 15.40 15.55 15.15 15.31 5,639,091 +0.12(+0.79%)
Feb 27, 2013 15.04 15.40 14.16 15.19 5,759,902 +0.33(+2.20%)
Feb 26, 2013 15.15 15.27 14.55 14.86 6,677,419 -0.31(-2.05%)
Feb 22, 2013 15.13 15.43 14.97 15.17 12,772,105 +0.21(+1.38%)
Feb 21, 2013 15.05 15.05 14.49 14.96 8,157,083 -0.11(-0.74%)
Feb 20, 2013 15.66 15.67 15.05 15.07 6,969,206 -0.44(-2.83%)
Feb 19, 2013 15.78 15.78 15.31 15.51 8,475,029 -1.05(-6.35%)
Feb 15, 2013 16.59 16.69 16.34 16.57 4,838,076 -0.11(-0.67%)
Feb 14, 2013 16.63 16.82 16.49 16.68 4,420,738 -0.06(-0.33%)
Feb 13, 2013 16.53 16.88 16.49 16.73 7,836,451 +0.35(+2.14%)
Feb 12, 2013 16.51 16.54 16.28 16.38 3,141,747 +0.06(+0.34%)
Feb 11, 2013 16.47 16.86 16.27 16.33 5,258,927 -0.32(-1.92%)
Feb 08, 2013 15.94 16.66 15.86 16.65 10,314,405 +1.00(+6.37%)
Feb 07, 2013 15.51 15.75 15.21 15.65 9,832,775 +0.17(+1.08%)
Feb 06, 2013 15.56 15.94 15.23 15.48 23,547,956 -1.14(-6.86%)
Feb 04, 2013 16.93 17.12 16.62 16.62 7,182,710 -0.14(-0.86%)
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.