Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	11.76	12.09	11.68	11.89	3,882,323	-0.23(-1.90%)
Jul 28, 2016	11.85	12.14	11.72	12.12	3,116,534	+0.18(+1.50%)
Jul 27, 2016	11.75	11.96	11.64	11.94	4,490,647	+0.21(+1.82%)
Jul 26, 2016	11.35	11.74	11.34	11.73	5,597,033	+0.72(+6.58%)
Jul 25, 2016	10.86	11.02	10.75	11.00	2,616,074	+0.15(+1.41%)
Jul 22, 2016	10.79	10.87	10.59	10.85	1,641,012	+0.12(+1.11%)
Jul 21, 2016	10.61	10.83	10.55	10.73	2,544,548	+0.09(+0.80%)
Jul 20, 2016	10.49	10.66	10.44	10.65	2,608,436	+0.17(+1.63%)
Jul 19, 2016	10.69	10.69	10.29	10.48	2,396,958	-0.21(-1.99%)
Jul 18, 2016	10.56	10.78	10.45	10.69	2,703,004	+0.12(+1.13%)
Jul 15, 2016	10.55	10.72	10.50	10.57	2,725,700	+0.05(+0.49%)
Jul 14, 2016	10.68	10.76	10.38	10.52	2,836,084	-0.03(-0.32%)
Jul 13, 2016	10.81	10.81	10.46	10.55	3,504,205	-0.26(-2.44%)
Jul 12, 2016	10.88	11.03	10.80	10.82	4,777,751	+0.12(+1.11%)
Jul 11, 2016	10.43	10.83	10.31	10.70	6,821,472	+0.52(+5.10%)
Jul 08, 2016	10.37	10.30	10.14	10.18	5,514,842	-0.12(-1.16%)
Jul 07, 2016	10.44	10.58	10.22	10.30	1,885,990	-0.18(-1.71%)
Jul 05, 2016	10.89	11.12	10.34	10.48	3,714,286	-0.51(-4.65%)

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.