Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.080 +0.240 (+3.06%)

Streaming Delayed Price Updated: 12:43 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	9.367	9.487	9.040	9.216	1,809,310	-0.18(-1.87%)
Dec 28, 2007	9.550	9.566	9.287	9.391	1,222,368	+0.02(+0.26%)
Dec 27, 2007	9.415	9.622	9.287	9.367	1,541,307	-0.18(-1.84%)
Dec 26, 2007	9.574	9.646	9.407	9.542	1,259,480	-0.10(-1.07%)
Dec 24, 2007	9.662	9.750	9.598	9.646	496,881	-0.06(-0.58%)
Dec 21, 2007	9.734	9.806	9.606	9.702	1,222,620	-0.03(-0.33%)
Dec 20, 2007	9.774	9.917	9.598	9.734	1,436,850	-0.07(-0.73%)
Dec 19, 2007	9.853	10.08	9.742	9.806	1,774,863	+0.06(+0.65%)
Dec 18, 2007	10.44	10.44	9.622	9.742	2,442,484	-0.30(-3.02%)
Dec 17, 2007	9.224	10.61	9.224	10.04	6,804,833	+0.69(+7.42%)
Dec 14, 2007	9.893	9.893	9.247	9.351	3,078,509	-0.45(-4.63%)
Dec 13, 2007	10.31	10.42	9.742	9.806	2,671,798	-0.60(-5.75%)
Dec 12, 2007	10.53	10.92	10.33	10.40	1,045,921	+0.03(+0.31%)
Dec 11, 2007	10.68	10.87	10.37	10.37	1,623,706	-0.31(-2.91%)
Dec 10, 2007	10.36	10.74	10.35	10.68	1,095,938	+0.38(+3.71%)
Dec 07, 2007	10.56	10.68	10.26	10.30	1,855,704	-0.20(-1.90%)
Dec 06, 2007	10.58	10.74	10.32	10.50	3,710,434	-0.08(-0.75%)
Dec 05, 2007	11.15	11.16	10.41	10.58	2,080,874	-0.23(-2.14%)
Dec 04, 2007	10.64	11.64	10.55	10.81	4,900,040	+0.40(+3.83%)

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.