Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 7.431 7.685 7.414 7.669 4,703,806 +0.21(+2.78%)
Dec 29, 2011 7.486 7.541 7.358 7.462 2,534,955 +0.01(+0.11%)
Dec 28, 2011 7.653 7.717 7.354 7.454 3,164,160 -0.26(-3.31%)
Dec 27, 2011 7.581 7.749 7.509 7.709 2,897,443 +0.14(+1.90%)
Dec 23, 2011 7.494 7.597 7.358 7.565 3,456,298 +0.24(+3.26%)
Dec 21, 2011 7.270 7.358 7.063 7.326 4,592,717 +0.02(+0.22%)
Dec 20, 2011 7.199 7.374 7.111 7.310 4,095,236 +0.29(+4.15%)
Dec 19, 2011 7.254 7.350 7.007 7.019 4,755,734 -0.23(-3.14%)
Dec 16, 2011 6.983 7.247 6.967 7.247 10,894,415 +0.29(+4.24%)
Dec 15, 2011 7.103 7.175 6.808 6.952 6,118,869 -0.06(-0.91%)
Dec 14, 2011 6.912 7.071 6.633 7.015 9,659,389 +0.06(+0.80%)
Dec 13, 2011 7.406 7.470 6.928 6.960 7,472,051 -0.22(-3.00%)
Dec 12, 2011 7.159 7.215 7.079 7.175 5,830,773 -0.16(-2.17%)
Dec 09, 2011 7.286 7.494 7.254 7.334 4,668,189 +0.12(+1.66%)
Dec 08, 2011 7.677 7.701 7.207 7.215 7,308,649 -0.52(-6.70%)
Dec 07, 2011 7.725 7.797 7.462 7.733 9,006,265 -0.07(-0.92%)
Dec 06, 2011 8.036 8.092 7.805 7.805 8,445,729 -0.29(-3.55%)
Dec 05, 2011 8.171 8.283 7.980 8.092 9,113,753 +0.10(+1.20%)
Dec 02, 2011 8.107 8.235 7.956 7.996 6,623,408 +0.08(+1.01%)
Dec 01, 2011 7.988 8.227 7.745 7.916 9,794,080 +0.01(+0.10%)
Nov 30, 2011 7.374 7.964 7.350 7.908 15,316,978 +0.93(+13.37%)
Nov 29, 2011 7.175 7.207 6.928 6.975 8,477,430 -0.18(-2.56%)
Nov 28, 2011 7.247 7.358 7.063 7.159 8,057,954 +0.44(+6.56%)
Nov 25, 2011 6.657 6.892 6.657 6.718 2,705,723 +0.01(+0.20%)
Nov 23, 2011 6.928 6.999 6.673 6.704 8,625,954 -0.35(-4.97%)
Nov 22, 2011 6.768 7.095 6.696 7.055 7,656,456 +0.37(+5.48%)
Nov 21, 2011 6.952 6.975 6.521 6.688 12,893,320 -0.41(-5.73%)
Nov 18, 2011 7.478 7.549 7.095 7.095 9,252,611 -0.02(-0.34%)
Nov 17, 2011 7.613 7.685 7.055 7.119 12,959,547 -0.50(-6.59%)
Nov 16, 2011 7.797 7.809 7.573 7.621 8,565,170 -0.29(-3.63%)
Nov 15, 2011 7.900 8.004 7.733 7.908 5,834,400 -0.03(-0.40%)
Nov 14, 2011 7.797 8.155 7.733 7.940 9,686,716 +0.21(+2.68%)
Nov 11, 2011 7.972 8.147 7.717 7.733 14,251,173 +0.08(+1.04%)
Nov 10, 2011 8.291 8.514 7.382 7.653 32,296,052 -1.04(-11.93%)
Nov 09, 2011 8.905 9.080 8.650 8.689 9,804,554 -0.55(-5.95%)
Nov 08, 2011 9.399 9.431 8.968 9.239 9,017,098 +0.02(+0.26%)
Nov 07, 2011 9.431 9.526 9.040 9.216 7,534,650 -0.14(-1.53%)
Nov 04, 2011 9.367 9.503 9.144 9.359 5,747,101 -0.02(-0.17%)
Nov 03, 2011 9.455 9.463 8.913 9.375 7,006,104 +0.15(+1.64%)
Nov 02, 2011 9.327 9.407 9.000 9.224 10,270,746 +0.37(+4.23%)
Nov 01, 2011 8.817 9.016 8.578 8.849 12,673,011 -0.29(-3.23%)
Oct 31, 2011 9.247 9.463 9.024 9.144 7,964,078 -0.45(-4.73%)
Oct 28, 2011 9.566 9.885 9.455 9.598 9,782,384 +0.10(+1.01%)
Oct 27, 2011 9.311 9.566 9.192 9.503 14,850,366 +0.81(+9.26%)
Oct 26, 2011 8.594 8.960 8.275 8.697 12,557,417 +0.34(+4.10%)
Oct 25, 2011 8.650 8.650 8.323 8.355 8,259,503 -0.45(-5.16%)
Oct 24, 2011 8.275 8.817 8.235 8.809 10,857,312 +0.77(+9.62%)
Oct 21, 2011 7.852 8.315 7.717 8.036 13,176,063 +0.40(+5.22%)
Oct 20, 2011 7.813 7.890 7.466 7.637 10,978,244 -0.28(-3.52%)
Oct 19, 2011 8.418 8.546 7.892 7.916 10,758,447 -0.68(-7.88%)
Oct 18, 2011 8.570 8.666 8.012 8.594 14,489,120 -0.18(-2.00%)
Oct 17, 2011 8.570 8.913 8.490 8.769 10,876,979 +0.07(+0.82%)
Oct 14, 2011 8.737 8.801 8.410 8.697 9,175,796 +0.14(+1.68%)
Oct 13, 2011 8.618 8.825 8.104 8.554 14,848,500 -0.22(-2.45%)
Oct 12, 2011 8.530 9.064 8.379 8.769 20,839,282 +0.53(+6.49%)
Oct 11, 2011 8.052 8.446 7.980 8.235 13,576,845 +0.08(+0.98%)
Oct 10, 2011 7.701 8.323 7.661 8.155 14,038,845 +0.61(+8.14%)
Oct 07, 2011 8.092 8.100 7.318 7.541 16,195,000 -0.08(-1.05%)
Oct 06, 2011 7.621 7.754 7.015 7.621 18,669,948 +0.96(+14.49%)
Oct 05, 2011 6.457 6.736 6.266 6.657 13,415,886 +0.27(+4.24%)
Oct 04, 2011 5.835 6.481 5.620 6.386 15,432,671 +0.50(+8.54%)
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.