Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.