Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.590 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2010 2.982 3.125 2.972 3.101 4,384,509 +0.10(+3.18%)
Jul 29, 2010 3.069 3.117 2.974 3.005 9,055,665 -0.05(-1.57%)
Jul 28, 2010 3.157 3.189 3.005 3.053 11,997,687 -0.24(-7.26%)
Jul 27, 2010 3.436 3.460 3.268 3.292 10,600,815 -0.11(-3.28%)
Jul 26, 2010 3.340 3.428 3.205 3.404 7,187,407 +0.13(+3.89%)
Jul 23, 2010 3.284 3.324 3.237 3.276 4,978,994 -0.02(-0.72%)
Jul 22, 2010 3.181 3.300 3.157 3.300 7,818,701 +0.18(+5.88%)
Jul 21, 2010 3.117 3.133 3.061 3.117 5,498,187 +0.05(+1.56%)
Jul 20, 2010 2.894 3.069 2.894 3.069 3,468,893 +0.10(+3.22%)
Jul 19, 2010 2.910 2.982 2.870 2.974 3,569,481 +0.06(+2.19%)
Jul 16, 2010 2.918 2.950 2.870 2.910 5,530,874 -0.04(-1.35%)
Jul 15, 2010 3.069 3.125 2.870 2.950 11,331,185 -0.12(-3.90%)
Jul 14, 2010 3.109 3.149 3.069 3.069 3,025,004 -0.07(-2.28%)
Jul 13, 2010 3.109 3.141 3.061 3.141 4,048,480 +0.14(+4.79%)
Jul 12, 2010 3.149 3.221 2.997 2.997 4,850,189 -0.18(-5.53%)
Jul 09, 2010 3.069 3.181 3.069 3.173 2,554,540 +0.08(+2.58%)
Jul 08, 2010 3.133 3.221 3.029 3.093 3,206,482 -0.03(-1.02%)
Jul 07, 2010 2.950 3.137 2.918 3.125 4,893,647 +0.16(+5.38%)
Jul 06, 2010 3.069 3.101 2.910 2.966 4,082,271 +0.03(+1.09%)
Jul 02, 2010 2.974 3.013 2.878 2.934 3,265,993 -0.02(-0.54%)
Jul 01, 2010 2.966 3.037 2.838 2.950 6,074,210 -0.03(-1.07%)
Jun 30, 2010 3.061 3.149 2.950 2.982 4,238,063 -0.05(-1.58%)
Jun 29, 2010 3.197 3.197 2.934 3.029 8,257,873 -0.35(-10.38%)
Jun 25, 2010 3.308 3.412 3.245 3.380 4,666,958 +0.10(+2.91%)
Jun 24, 2010 3.372 3.452 3.268 3.284 3,841,167 -0.17(-4.85%)
Jun 23, 2010 3.388 3.460 3.372 3.452 2,714,943 +0.08(+2.36%)
Jun 22, 2010 3.516 3.587 3.340 3.372 5,788,122 -0.15(-4.30%)
Jun 21, 2010 3.579 3.659 3.500 3.524 7,086,139 +0.02(+0.68%)
Jun 18, 2010 3.460 3.500 3.428 3.500 4,344,595 +0.10(+3.05%)
Jun 17, 2010 3.508 3.508 3.372 3.396 3,417,705 -0.08(-2.29%)
Jun 16, 2010 3.388 3.508 3.364 3.476 5,010,016 +0.06(+1.63%)
Jun 15, 2010 3.380 3.436 3.364 3.420 6,090,618 +0.06(+1.66%)
Jun 14, 2010 3.356 3.444 3.348 3.364 7,788,620 +0.06(+1.93%)
Jun 11, 2010 3.157 3.308 3.157 3.300 4,575,703 +0.10(+3.24%)
Jun 10, 2010 3.125 3.229 3.125 3.197 5,492,124 +0.12(+3.89%)
Jun 09, 2010 3.077 3.197 3.045 3.077 5,497,756 +0.04(+1.31%)
Jun 08, 2010 3.045 3.141 2.989 3.037 7,098,809 +0.04(+1.33%)
Jun 07, 2010 3.229 3.229 2.989 2.997 6,557,162 -0.20(-6.23%)
Jun 04, 2010 3.245 3.388 3.165 3.197 10,418,135 -0.18(-5.42%)
Jun 03, 2010 3.508 3.579 3.364 3.380 7,283,540 -0.11(-3.20%)
Jun 02, 2010 3.524 3.555 3.372 3.492 11,209,850 -0.04(-1.13%)
Jun 01, 2010 3.324 3.548 3.292 3.532 14,305,933 +0.11(+3.26%)
May 28, 2010 3.197 3.452 3.133 3.420 12,749,904 +0.22(+6.98%)
May 27, 2010 3.117 3.197 3.037 3.197 8,169,233 +0.21(+6.93%)
May 26, 2010 3.093 3.149 2.958 2.989 5,059,184 -0.02(-0.79%)
May 25, 2010 2.806 3.013 2.798 3.013 10,080,938 +0.05(+1.61%)
May 24, 2010 2.989 3.029 2.934 2.966 6,123,178 +0.04(+1.36%)
May 21, 2010 2.790 2.982 2.726 2.926 8,638,101 +0.09(+3.09%)
May 20, 2010 2.870 3.069 2.814 2.838 13,469,125 -0.27(-8.72%)
May 19, 2010 3.101 3.141 3.045 3.109 9,308,675 -0.02(-0.51%)
May 18, 2010 3.261 3.292 3.117 3.125 7,196,375 -0.03(-1.01%)
May 17, 2010 3.197 3.221 3.037 3.157 8,358,059 -0.06(-1.98%)
May 14, 2010 3.308 3.308 3.133 3.221 8,792,474 -0.15(-4.49%)
May 13, 2010 3.436 3.444 3.292 3.372 7,725,566 -0.04(-1.17%)
May 12, 2010 3.412 3.444 3.348 3.412 6,046,640 +0.06(+1.90%)
May 11, 2010 3.396 3.424 3.253 3.348 10,294,696 -0.04(-1.18%)
May 10, 2010 3.276 3.388 3.197 3.388 14,342,409 +0.34(+11.26%)
May 07, 2010 3.125 3.221 2.910 3.045 19,340,314 -0.10(-3.05%)
May 06, 2010 3.316 3.428 2.870 3.141 20,736,710 -0.26(-7.73%)
May 05, 2010 3.372 3.508 3.197 3.404 31,129,232 -0.26(-7.17%)
May 04, 2010 3.866 3.882 3.667 3.667 11,606,121 -0.29(-7.26%)
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.