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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.840 +0.170 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2022 10.02 10.56 3,589,055 +0.60(+6.02%)
Jan 28, 2022 9.730 10.01 9.485 9.960 3,700,252 +0.22(+2.26%)
Jan 27, 2022 10.52 10.52 9.655 9.740 5,654,102 -0.72(-6.88%)
Jan 26, 2022 11.05 11.13 10.36 10.46 3,564,616 -0.38(-3.51%)
Jan 25, 2022 10.71 11.00 10.47 10.84 2,807,273 -0.19(-1.72%)
Jan 24, 2022 10.78 11.05 10.24 11.03 5,205,009 -0.13(-1.16%)
Jan 21, 2022 11.24 11.44 10.85 11.16 5,753,869 -0.14(-1.24%)
Jan 20, 2022 11.53 11.81 11.29 11.30 4,609,713 +0.22(+1.99%)
Jan 19, 2022 10.98 11.33 10.85 11.08 4,816,029 +0.20(+1.84%)
Jan 18, 2022 10.84 11.21 10.80 10.88 7,951,766 -0.22(-1.98%)
Jan 14, 2022 11.10 0 +1.58(+16.60%)
Jan 13, 2022 9.910 10.05 9.485 9.520 3,168,161 -0.40(-4.03%)
Jan 12, 2022 9.700 10.11 9.470 9.920 3,623,994 +0.36(+3.77%)
Jan 11, 2022 9.050 9.750 8.990 9.560 5,506,040 +0.48(+5.29%)
Jan 10, 2022 9.650 9.805 9.070 9.080 4,696,214 -0.63(-6.49%)
Jan 07, 2022 9.700 10.05 9.700 9.710 2,340,103 -0.05(-0.51%)
Jan 06, 2022 9.810 10.09 9.590 9.760 2,766,675 +0.03(+0.31%)
Jan 05, 2022 10.44 10.50 9.655 9.730 2,820,050 -0.72(-6.89%)
Jan 04, 2022 10.86 10.86 10.36 10.45 3,743,079 -0.20(-1.86%)
Jan 03, 2022 10.43 10.82 10.28 10.65 3,510,386 +0.47(+4.60%)
Dec 31, 2021 10.10 10.40 10.02 10.18 3,027,286 -0.01(-0.10%)
Dec 30, 2021 9.780 10.46 9.730 10.19 2,619,744 +0.33(+3.35%)
Dec 29, 2021 10.08 10.10 9.795 9.860 2,311,119 -0.38(-3.71%)
Dec 28, 2021 10.38 10.60 10.15 10.24 2,113,062 -0.21(-2.01%)
Dec 27, 2021 10.32 10.50 10.13 10.45 2,384,540 +0.01(+0.10%)
Dec 23, 2021 10.63 10.66 10.31 10.44 4,071,884 +0.65(+6.64%)
Dec 22, 2021 9.840 9.970 9.585 9.790 2,246,878 -0.12(-1.21%)
Dec 21, 2021 9.220 9.930 9.220 9.910 3,281,067 +0.90(+9.99%)
Dec 20, 2021 9.010 9.245 8.880 9.010 2,436,082 -0.33(-3.53%)
Dec 17, 2021 9.140 9.380 8.870 9.340 3,660,334 +0.10(+1.08%)
Dec 16, 2021 9.690 9.990 9.220 9.240 3,201,099 -0.34(-3.55%)
Dec 15, 2021 9.520 9.625 8.925 9.580 4,727,790 -0.01(-0.10%)
Dec 14, 2021 9.590 9.905 9.570 9.590 2,355,030 -0.18(-1.84%)
Dec 13, 2021 10.06 10.11 9.650 9.770 2,394,056 -0.45(-4.40%)
Dec 10, 2021 10.45 10.45 10.18 10.22 1,747,602 -0.21(-2.01%)
Dec 09, 2021 10.56 10.65 10.38 10.43 3,710,292 -0.31(-2.89%)
Dec 08, 2021 10.17 10.96 10.03 10.74 3,717,187 +0.57(+5.60%)
Dec 07, 2021 10.07 10.36 9.880 10.17 3,478,348 +0.23(+2.31%)
Dec 06, 2021 9.520 10.23 9.190 9.940 3,151,579 +0.65(+7.00%)
Dec 03, 2021 9.640 9.650 9.120 9.290 4,047,251 -0.28(-2.93%)
Dec 02, 2021 9.260 9.685 9.180 9.570 3,680,129 +0.41(+4.48%)
Dec 01, 2021 9.950 10.06 9.090 9.160 3,640,832 -0.60(-6.15%)
Nov 30, 2021 10.00 10.00 9.410 9.760 6,062,632 -0.36(-3.56%)
Nov 29, 2021 10.47 10.65 10.10 10.12 3,378,997 -0.28(-2.69%)
Nov 26, 2021 10.98 10.98 9.950 10.40 6,021,053 -1.20(-10.34%)
Nov 24, 2021 11.02 11.69 10.90 11.60 2,539,075 +0.56(+5.07%)
Nov 23, 2021 11.28 11.39 10.96 11.04 3,173,126 -0.48(-4.17%)
Nov 22, 2021 11.38 11.69 11.03 11.52 3,172,418 +0.58(+5.30%)
Nov 19, 2021 10.86 11.20 10.80 10.94 2,271,512 +0.00(+0.00%)
Nov 18, 2021 11.50 11.00 10.91 10.94 2,420,051 -0.57(-4.95%)
Nov 17, 2021 11.96 12.15 11.31 11.51 1,968,945 -0.54(-4.48%)
Nov 16, 2021 12.35 12.40 12.03 12.05 4,545,400 -0.09(-0.74%)
Nov 15, 2021 11.56 12.19 11.50 12.14 3,356,635 +0.54(+4.66%)
Nov 12, 2021 11.69 11.75 11.50 11.60 2,517,384 -0.08(-0.68%)
Nov 11, 2021 11.16 11.75 11.16 11.68 2,738,139 +0.55(+4.94%)
Nov 10, 2021 11.40 10.89 11.13 3,341,090 -0.32(-2.79%)
Nov 09, 2021 11.85 11.85 11.16 11.45 2,642,991 -0.14(-1.21%)
Nov 08, 2021 11.82 11.88 11.52 11.59 3,445,436 +0.12(+1.05%)
Nov 05, 2021 11.04 11.57 11.00 11.47 4,293,118 +0.86(+8.11%)
Nov 04, 2021 11.18 11.18 10.59 10.61 3,113,488 -0.45(-4.07%)
Nov 03, 2021 11.04 11.19 10.70 11.06 1,569,140 +0.08(+0.73%)
Nov 02, 2021 11.35 11.35 10.84 10.98 2,928,609 -0.44(-3.85%)
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.