Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.675 +0.115 (+1.34%)

Streaming Delayed Price Updated: 3:43 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	12.80	13.61	12.78	13.26	17,753,308	+0.41(+3.18%)
Nov 27, 2015	13.22	13.30	12.66	12.86	2,744,036	-0.44(-3.32%)
Nov 25, 2015	13.27	13.30	13.30	13.30	3,448,994	+0.08(+0.62%)
Nov 24, 2015	13.29	13.37	13.06	13.21	5,309,088	-0.16(-1.22%)
Nov 23, 2015	13.02	13.56	12.95	13.38	5,546,580	+0.24(+1.80%)
Nov 20, 2015	13.39	13.61	12.78	13.14	4,267,448	-0.23(-1.71%)
Nov 19, 2015	13.59	13.72	13.33	13.37	3,513,611	-0.22(-1.62%)
Nov 18, 2015	13.48	13.70	13.16	13.59	4,576,044	+0.16(+1.19%)
Nov 17, 2015	13.76	13.99	13.26	13.43	4,540,361	-0.64(-4.55%)
Nov 16, 2015	13.98	14.15	13.41	14.07	3,679,724	+0.07(+0.52%)
Nov 13, 2015	14.01	14.53	13.88	14.00	3,977,378	-0.18(-1.28%)
Nov 12, 2015	14.46	14.73	14.17	14.18	3,602,958	-0.29(-1.97%)
Nov 11, 2015	14.80	14.86	14.15	14.46	3,032,241	-0.27(-1.85%)
Nov 10, 2015	14.23	14.78	14.16	14.74	3,849,438	+0.34(+2.35%)
Nov 09, 2015	15.07	15.11	13.89	14.40	7,997,096	-1.05(-6.81%)
Nov 06, 2015	15.30	15.49	15.13	15.45	4,013,494	-0.05(-0.32%)
Nov 05, 2015	15.59	15.84	15.17	15.50	3,122,205	-0.29(-1.86%)
Nov 04, 2015	16.31	16.50	15.66	15.79	5,919,196	-0.51(-3.10%)
Nov 03, 2015	15.70	16.41	15.33	16.30	5,254,557	+0.56(+3.58%)

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.