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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.645 +0.065 (+0.99%)
Streaming Delayed Price Updated: 1:17 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 9.247 9.463 9.024 9.144 7,964,078 -0.45(-4.73%)
Oct 28, 2011 9.566 9.885 9.455 9.598 9,782,384 +0.10(+1.01%)
Oct 27, 2011 9.311 9.566 9.192 9.503 14,850,366 +0.81(+9.26%)
Oct 26, 2011 8.594 8.960 8.275 8.697 12,557,417 +0.34(+4.10%)
Oct 25, 2011 8.650 8.650 8.323 8.355 8,259,503 -0.45(-5.16%)
Oct 24, 2011 8.275 8.817 8.235 8.809 10,857,312 +0.77(+9.62%)
Oct 21, 2011 7.852 8.315 7.717 8.036 13,176,063 +0.40(+5.22%)
Oct 20, 2011 7.813 7.890 7.466 7.637 10,978,244 -0.28(-3.52%)
Oct 19, 2011 8.418 8.546 7.892 7.916 10,758,447 -0.68(-7.88%)
Oct 18, 2011 8.570 8.666 8.012 8.594 14,489,120 -0.18(-2.00%)
Oct 17, 2011 8.570 8.913 8.490 8.769 10,876,979 +0.07(+0.82%)
Oct 14, 2011 8.737 8.801 8.410 8.697 9,175,796 +0.14(+1.68%)
Oct 13, 2011 8.618 8.825 8.104 8.554 14,848,500 -0.22(-2.45%)
Oct 12, 2011 8.530 9.064 8.379 8.769 20,839,282 +0.53(+6.49%)
Oct 11, 2011 8.052 8.446 7.980 8.235 13,576,845 +0.08(+0.98%)
Oct 10, 2011 7.701 8.323 7.661 8.155 14,038,845 +0.61(+8.14%)
Oct 07, 2011 8.092 8.100 7.318 7.541 16,195,000 -0.08(-1.05%)
Oct 06, 2011 7.621 7.754 7.015 7.621 18,669,948 +0.96(+14.49%)
Oct 05, 2011 6.457 6.736 6.266 6.657 13,415,886 +0.27(+4.24%)
Oct 04, 2011 5.835 6.481 5.620 6.386 15,432,671 +0.50(+8.54%)
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.