Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.590 +0.050 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 9.479 9.654 9.247 9.646 3,494,133 +0.02(+0.25%)
Jan 30, 2008 9.925 10.14 9.263 9.622 2,857,291 -0.30(-3.05%)
Jan 29, 2008 9.335 10.00 9.335 9.925 3,943,549 +0.59(+6.32%)
Jan 28, 2008 8.777 9.566 8.769 9.335 3,389,859 +0.10(+1.04%)
Jan 25, 2008 8.371 9.239 8.371 9.239 5,236,648 +1.05(+12.85%)
Jan 24, 2008 7.972 8.315 7.805 8.187 1,918,634 +0.33(+4.26%)
Jan 23, 2008 7.254 8.394 7.175 7.852 2,469,868 +0.34(+4.56%)
Jan 22, 2008 6.816 7.597 6.816 7.510 2,165,808 -0.08(-1.05%)
Jan 21, 2008 7.988 8.100 7.414 7.589 2,151,244 +0.00(+0.00%)
Jan 18, 2008 7.988 8.100 7.414 7.589 2,151,244 -0.37(-4.61%)
Jan 17, 2008 8.044 8.410 7.725 7.956 2,955,706 +0.22(+2.78%)
Jan 16, 2008 6.696 8.219 6.669 7.741 10,609,971 +0.86(+12.51%)
Jan 15, 2008 7.733 7.733 6.537 6.880 14,217,066 -0.83(-10.75%)
Jan 14, 2008 8.020 8.084 7.653 7.709 2,896,941 -0.22(-2.81%)
Jan 11, 2008 8.243 8.243 7.852 7.932 3,230,325 -0.32(-3.86%)
Jan 10, 2008 8.123 8.379 7.820 8.251 1,917,967 +0.04(+0.49%)
Jan 09, 2008 7.733 8.211 7.406 8.211 5,925,242 +0.65(+8.54%)
Jan 08, 2008 8.386 8.450 7.478 7.565 5,937,709 -0.65(-7.86%)
Jan 07, 2008 8.777 8.841 7.916 8.211 5,400,918 -0.49(-5.59%)
Jan 04, 2008 8.610 8.881 8.418 8.697 2,503,753 +0.16(+1.87%)
Jan 03, 2008 9.239 9.247 8.323 8.538 4,060,526 -0.60(-6.54%)
Jan 02, 2008 9.295 9.487 8.937 9.136 1,342,207 -0.08(-0.87%)
Jan 01, 2008 9.367 9.487 9.040 9.216 1,809,435 +0.00(+0.00%)
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%)
Dec 03, 2007 11.31 11.56 10.24 10.41 3,863,033 -1.14(-9.87%)
Nov 30, 2007 11.82 11.82 11.22 11.55 4,547,905 -0.41(-3.40%)
Nov 29, 2007 11.57 12.08 11.56 11.96 4,663,598 +0.25(+2.11%)
Nov 28, 2007 11.12 11.80 11.04 11.71 6,451,637 +0.65(+5.84%)
Nov 27, 2007 10.49 11.15 10.49 11.07 3,173,847 +0.54(+5.15%)
Nov 26, 2007 10.68 10.86 10.28 10.52 2,496,531 +0.18(+1.77%)
Nov 23, 2007 10.50 10.68 10.16 10.34 1,041,040 -0.07(-0.69%)
Nov 21, 2007 10.76 10.80 10.16 10.41 2,875,093 -0.41(-3.76%)
Nov 20, 2007 11.18 11.54 10.76 10.82 2,602,470 -0.36(-3.21%)
Nov 19, 2007 11.64 11.76 11.18 11.18 2,580,580 -0.77(-6.47%)
Nov 16, 2007 11.92 11.97 11.50 11.95 4,274,138 +0.19(+1.63%)
Nov 15, 2007 11.16 11.77 11.10 11.76 2,391,444 +0.48(+4.24%)
Nov 14, 2007 11.23 12.32 11.18 11.28 4,076,502 -0.37(-3.15%)
Nov 13, 2007 11.15 11.76 10.91 11.65 3,985,466 +0.71(+6.49%)
Nov 12, 2007 11.07 11.12 10.59 10.94 2,736,211 -0.09(-0.80%)
Nov 09, 2007 10.16 11.45 10.16 11.03 6,321,519 +0.82(+8.05%)
Nov 08, 2007 10.48 10.59 9.742 10.20 3,298,154 -0.16(-1.54%)
Nov 07, 2007 10.48 10.95 10.30 10.36 3,669,526 -0.48(-4.41%)
Nov 06, 2007 11.25 11.56 10.08 10.84 14,387,723 -0.10(-0.87%)
Nov 05, 2007 11.30 11.50 10.85 10.94 7,723,951 -0.63(-5.44%)
Nov 02, 2007 11.49 11.74 11.15 11.57 6,114,388 -0.03(-0.28%)
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.