Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 +0.020 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	12.55	12.71	12.32	12.37	5,138,026	-0.26(-2.02%)
Apr 27, 2012	12.76	12.76	12.47	12.63	6,681,220	-0.13(-1.00%)
Apr 26, 2012	12.37	12.77	12.24	12.76	11,129,398	+0.18(+1.39%)
Apr 25, 2012	12.17	12.59	12.17	12.58	8,191,252	+0.55(+4.57%)
Apr 24, 2012	12.00	12.08	11.84	12.03	7,511,160	+0.08(+0.67%)
Apr 23, 2012	12.13	12.14	11.71	11.95	17,937,816	-0.47(-3.79%)
Apr 20, 2012	12.28	12.43	12.20	12.42	8,107,955	+0.22(+1.83%)
Apr 19, 2012	12.05	12.24	11.93	12.20	22,099,578	+0.34(+2.89%)
Apr 18, 2012	11.56	11.92	11.52	11.85	12,264,060	+0.43(+3.77%)
Apr 17, 2012	11.34	11.56	11.32	11.42	5,248,872	+0.12(+1.02%)
Apr 16, 2012	11.34	11.49	11.07	11.31	7,756,671	-0.08(-0.67%)
Apr 13, 2012	11.16	11.42	10.99	11.38	7,333,639	+0.18(+1.56%)
Apr 12, 2012	11.04	11.46	10.97	11.21	11,600,146	+0.31(+2.85%)
Apr 11, 2012	10.67	11.07	10.66	10.90	9,514,708	+0.51(+4.91%)
Apr 10, 2012	10.75	10.79	10.29	10.39	6,334,505	-0.28(-2.62%)
Apr 09, 2012	10.66	10.85	10.58	10.67	5,703,821	-0.35(-3.18%)
Apr 05, 2012	10.84	11.05	10.80	11.02	8,719,005	+0.14(+1.25%)
Apr 04, 2012	11.05	11.14	10.79	10.88	6,376,161	-0.41(-3.67%)
Apr 03, 2012	11.12	11.32	11.10	11.30	7,355,679	+0.20(+1.83%)

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.