Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 16.38 16.70 15.67 15.87 3,434,915 +0.02(+0.12%)
Oct 30, 2018 15.19 15.89 14.90 15.85 3,250,000 +0.57(+3.75%)
Oct 29, 2018 15.96 16.06 14.99 15.28 2,658,578 -0.51(-3.20%)
Oct 26, 2018 16.18 16.31 15.48 15.78 3,200,072 -0.79(-4.78%)
Oct 25, 2018 16.13 16.63 16.05 16.57 2,383,015 +0.50(+3.09%)
Oct 24, 2018 16.37 16.45 15.94 16.08 3,068,200 -0.35(-2.15%)
Oct 23, 2018 16.51 16.55 16.02 16.43 3,898,498 -0.51(-2.99%)
Oct 22, 2018 17.19 17.25 16.93 16.94 2,983,075 -0.03(-0.17%)
Oct 19, 2018 17.41 17.51 16.86 16.97 2,287,891 -0.26(-1.50%)
Oct 18, 2018 17.46 17.65 17.16 17.22 2,293,487 -0.39(-2.22%)
Oct 17, 2018 17.74 17.91 17.28 17.61 4,628,110 -0.07(-0.38%)
Oct 16, 2018 17.94 17.94 17.40 17.68 3,377,495 +0.12(+0.71%)
Oct 15, 2018 17.64 17.89 17.34 17.56 3,196,259 -0.42(-2.34%)
Oct 12, 2018 18.02 18.22 17.75 17.98 3,573,789 +0.61(+3.52%)
Oct 11, 2018 17.22 17.68 17.16 17.37 5,667,355 +0.02(+0.11%)
Oct 10, 2018 18.07 18.07 17.07 17.35 6,607,688 -0.73(-4.01%)
Oct 09, 2018 18.24 18.36 17.86 18.07 5,753,401 -0.19(-1.04%)
Oct 08, 2018 18.62 18.64 18.09 18.26 4,558,394 -0.65(-3.43%)
Oct 05, 2018 20.24 20.33 18.61 18.91 6,998,134 -1.38(-6.82%)
Oct 04, 2018 20.99 20.99 20.03 20.30 2,739,159 -0.70(-3.32%)
Oct 03, 2018 20.60 21.24 20.43 20.99 3,562,444 +0.59(+2.90%)
Oct 02, 2018 20.12 20.60 19.97 20.40 6,131,353 +0.00(+0.00%)
Oct 01, 2018 19.96 20.54 19.53 20.40 7,054,277 +0.22(+1.09%)
Sep 28, 2018 19.69 20.60 19.56 20.18 5,304,563 +0.43(+2.17%)
Sep 27, 2018 20.07 20.11 19.72 19.75 4,272,657 -0.67(-3.27%)
Sep 26, 2018 20.41 20.65 19.86 20.42 4,421,340 -0.06(-0.28%)
Sep 25, 2018 20.25 20.52 20.10 20.48 3,208,982 +0.23(+1.13%)
Sep 24, 2018 20.73 20.89 20.17 20.25 4,213,359 -0.81(-3.85%)
Sep 21, 2018 21.16 21.39 21.01 21.06 3,562,680 -0.05(-0.23%)
Sep 20, 2018 20.75 21.13 20.66 21.11 3,722,476 +0.43(+2.08%)
Sep 19, 2018 20.42 20.82 20.34 20.68 3,342,008 +0.34(+1.69%)
Sep 18, 2018 19.95 20.37 19.68 20.33 3,916,423 +0.43(+2.16%)
Sep 17, 2018 19.78 20.27 19.75 19.90 7,074,224 +0.02(+0.10%)
Sep 14, 2018 20.20 20.23 19.83 19.89 6,209,408 +0.26(+1.31%)
Sep 13, 2018 19.33 19.77 19.03 19.63 5,840,111 +0.50(+2.59%)
Sep 12, 2018 18.71 19.18 18.36 19.13 6,405,674 +0.12(+0.65%)
Sep 11, 2018 18.39 19.20 18.23 19.01 7,708,577 -0.35(-1.82%)
Sep 10, 2018 20.16 20.17 19.26 19.36 6,283,200 -0.81(-4.02%)
Sep 07, 2018 19.89 20.28 19.75 20.17 2,793,133 +0.10(+0.48%)
Sep 06, 2018 21.61 21.93 19.96 20.08 7,664,449 -1.92(-8.72%)
Sep 05, 2018 22.10 22.30 21.72 21.99 4,089,907 -0.49(-2.16%)
Sep 04, 2018 22.79 22.87 22.37 22.48 3,937,515 -0.31(-1.34%)
Aug 31, 2018 22.79 22.79 22.79 0 -0.07(-0.29%)
Aug 30, 2018 22.99 23.08 22.65 22.85 3,536,846 -0.21(-0.91%)
Aug 29, 2018 23.02 23.22 22.85 23.06 1,843,693 +0.14(+0.62%)
Aug 28, 2018 22.95 23.20 22.79 22.92 2,420,393 -0.01(-0.04%)
Aug 27, 2018 22.84 23.12 22.77 22.93 3,414,816 +0.50(+2.21%)
Aug 24, 2018 22.34 22.67 22.26 22.43 2,518,976 +0.01(+0.04%)
Aug 23, 2018 22.47 22.53 22.06 22.42 3,652,158 -0.21(-0.93%)
Aug 22, 2018 22.21 22.72 22.19 22.63 6,328,579 +0.47(+2.11%)
Aug 21, 2018 21.57 22.44 21.44 22.17 4,404,848 +0.80(+3.75%)
Aug 20, 2018 21.19 21.46 21.09 21.36 2,480,082 +0.28(+1.31%)
Aug 17, 2018 20.63 21.17 20.52 21.09 2,603,025 +0.54(+2.65%)
Aug 16, 2018 20.35 20.79 20.32 20.54 4,370,572 +0.36(+1.80%)
Aug 15, 2018 21.09 21.09 19.95 20.18 5,816,991 -1.10(-5.16%)
Aug 14, 2018 21.77 21.84 21.21 21.28 3,596,843 -0.54(-2.49%)
Aug 13, 2018 21.25 22.18 19.52 21.82 3,198,617 +0.28(+1.28%)
Aug 10, 2018 21.99 22.07 21.54 21.55 3,167,689 -0.61(-2.76%)
Aug 09, 2018 22.24 22.45 21.97 22.16 2,824,532 +0.00(+0.00%)
Aug 08, 2018 22.84 22.95 22.14 22.16 4,092,677 -0.68(-2.97%)
Aug 07, 2018 22.90 23.24 22.71 22.83 2,948,684 +0.16(+0.72%)
Aug 06, 2018 22.61 22.79 22.35 22.67 2,667,687 +0.10(+0.46%)
Aug 03, 2018 22.80 23.60 22.55 22.57 3,940,275 -0.17(-0.73%)
Aug 02, 2018 23.70 23.71 22.50 22.73 4,553,505 -1.04(-4.39%)
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.