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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2009 2.671 2.679 2.679 2.679 9,943,728 +0.01(+0.30%)
Dec 30, 2009 2.702 2.726 2.663 2.671 5,434,302 -0.06(-2.33%)
Dec 29, 2009 2.734 2.766 2.702 2.734 4,528,731 +0.00(+0.00%)
Dec 28, 2009 2.734 2.782 2.702 2.734 3,696,991 +0.00(+0.00%)
Dec 24, 2009 2.734 2.762 2.695 2.734 2,577,764 +0.02(+0.88%)
Dec 23, 2009 2.814 2.878 2.687 2.710 8,618,107 -0.09(-3.13%)
Dec 22, 2009 2.710 2.822 2.687 2.798 7,048,119 +0.13(+4.78%)
Dec 21, 2009 2.902 2.902 2.671 2.671 11,321,590 -0.22(-7.71%)
Dec 18, 2009 2.910 2.942 2.846 2.894 4,389,908 -0.02(-0.55%)
Dec 17, 2009 3.005 3.021 2.838 2.910 9,078,775 -0.16(-5.19%)
Dec 16, 2009 3.245 3.245 3.029 3.069 7,309,320 -0.13(-3.99%)
Dec 15, 2009 3.149 3.268 3.109 3.197 11,353,588 +0.03(+1.01%)
Dec 14, 2009 3.029 3.165 3.029 3.165 5,976,738 +0.18(+5.87%)
Dec 11, 2009 3.029 3.069 2.918 2.989 9,322,015 -0.03(-1.06%)
Dec 10, 2009 3.245 3.276 2.982 3.021 11,920,389 -0.18(-5.72%)
Dec 09, 2009 3.268 3.276 3.189 3.205 4,704,889 -0.05(-1.47%)
Dec 08, 2009 3.292 3.316 3.229 3.253 5,177,429 -0.10(-2.86%)
Dec 07, 2009 3.388 3.412 3.324 3.348 3,067,652 -0.06(-1.64%)
Dec 04, 2009 3.548 3.579 3.324 3.404 7,040,600 -0.11(-3.17%)
Dec 03, 2009 3.635 3.699 3.508 3.516 4,254,545 -0.10(-2.86%)
Dec 02, 2009 3.659 3.723 3.548 3.619 9,593,893 +0.01(+0.22%)
Dec 01, 2009 3.460 3.619 3.420 3.611 11,813,053 +0.24(+7.09%)
Nov 30, 2009 3.292 3.468 3.213 3.372 11,919,050 +0.09(+2.67%)
Nov 27, 2009 3.268 3.332 3.205 3.284 3,930,328 -0.13(-3.74%)
Nov 25, 2009 3.348 3.460 3.348 3.412 4,457,370 +0.07(+2.15%)
Nov 24, 2009 3.396 3.412 3.324 3.340 5,878,399 -0.06(-1.87%)
Nov 23, 2009 3.619 3.635 3.388 3.404 11,167,079 -0.10(-2.95%)
Nov 20, 2009 3.364 3.548 3.348 3.508 7,817,216 +0.09(+2.56%)
Nov 19, 2009 3.436 3.508 3.308 3.420 6,797,722 +0.01(+0.23%)
Nov 18, 2009 3.739 3.803 3.396 3.412 16,859,304 -0.31(-8.35%)
Nov 17, 2009 4.058 4.098 3.707 3.723 21,050,598 -0.13(-3.31%)
Nov 16, 2009 3.619 3.938 3.563 3.850 13,439,403 +0.35(+10.02%)
Nov 13, 2009 3.579 3.675 3.468 3.500 10,406,637 -0.06(-1.57%)
Nov 12, 2009 3.723 3.779 3.548 3.555 10,127,743 -0.17(-4.50%)
Nov 11, 2009 3.827 3.866 3.715 3.723 12,833,033 +0.03(+0.86%)
Nov 10, 2009 3.906 3.938 3.308 3.691 42,570,892 -0.24(-6.09%)
Nov 09, 2009 4.106 4.177 3.890 3.930 15,721,867 -0.10(-2.38%)
Nov 06, 2009 3.962 4.129 3.962 4.026 4,364,100 -0.06(-1.37%)
Nov 05, 2009 4.050 4.122 4.010 4.082 6,421,548 +0.05(+1.19%)
Nov 04, 2009 4.201 4.249 3.986 4.034 10,856,921 -0.07(-1.75%)
Nov 03, 2009 4.066 4.153 3.994 4.106 7,438,841 -0.03(-0.77%)
Nov 02, 2009 3.986 4.281 3.986 4.137 9,651,041 +0.18(+4.64%)
Oct 30, 2009 4.440 4.448 3.946 3.954 15,771,078 -0.35(-8.15%)
Oct 29, 2009 4.249 4.416 4.225 4.305 7,448,636 +0.12(+2.86%)
Oct 28, 2009 4.122 4.225 3.962 4.185 15,781,693 +0.12(+2.94%)
Oct 27, 2009 4.345 4.385 4.034 4.066 20,940,170 -0.31(-7.10%)
Oct 26, 2009 4.424 4.576 4.345 4.377 6,190,942 -0.04(-0.90%)
Oct 23, 2009 4.560 4.735 4.377 4.416 8,508,732 -0.29(-6.10%)
Oct 22, 2009 4.632 4.735 4.408 4.703 9,192,524 +0.05(+1.03%)
Oct 21, 2009 4.703 4.823 4.624 4.656 6,253,935 -0.11(-2.34%)
Oct 20, 2009 4.727 4.875 4.703 4.767 7,244,436 -0.02(-0.33%)
Oct 19, 2009 4.959 4.959 4.759 4.783 7,629,893 -0.05(-0.99%)
Oct 16, 2009 4.672 4.871 4.584 4.831 13,088,975 +0.05(+1.00%)
Oct 15, 2009 5.006 5.038 4.600 4.783 24,357,800 -0.41(-7.83%)
Oct 14, 2009 5.501 5.564 5.142 5.190 11,074,188 -0.18(-3.27%)
Oct 13, 2009 5.341 5.604 5.341 5.365 7,594,731 -0.14(-2.60%)
Oct 12, 2009 5.732 5.835 5.269 5.509 13,327,221 -0.22(-3.76%)
Oct 09, 2009 5.851 5.859 5.596 5.724 9,071,916 +0.02(+0.42%)
Oct 08, 2009 5.580 5.740 5.461 5.700 6,582,721 +0.26(+4.84%)
Oct 07, 2009 5.413 5.580 5.190 5.437 5,257,849 -0.17(-2.99%)
Oct 06, 2009 5.405 5.620 5.389 5.604 9,259,859 +0.31(+5.87%)
Oct 05, 2009 5.269 5.373 5.142 5.293 7,034,510 +0.12(+2.31%)
Oct 02, 2009 4.911 5.301 4.522 5.174 13,434,746 +0.03(+0.62%)
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.