Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 +0.020 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.65	10.75	10.56	10.75	2,793,012	+0.07(+0.67%)
Sep 27, 2012	10.52	10.79	10.52	10.67	7,290,341	+0.29(+2.84%)
Sep 26, 2012	10.20	10.39	10.14	10.38	4,225,957	+0.18(+1.80%)
Sep 25, 2012	10.24	10.48	10.20	10.20	6,555,488	+0.07(+0.71%)
Sep 24, 2012	10.20	10.32	9.965	10.12	2,521,802	-0.04(-0.35%)
Sep 21, 2012	10.40	10.56	10.16	10.16	5,675,005	-0.04(-0.43%)
Sep 20, 2012	10.44	10.44	10.09	10.20	8,486,667	-0.36(-3.40%)
Sep 19, 2012	10.52	10.68	10.45	10.56	4,035,444	+0.16(+1.53%)
Sep 18, 2012	10.53	10.56	10.30	10.40	8,374,859	-0.15(-1.44%)
Sep 17, 2012	10.52	10.75	10.48	10.55	5,099,441	+0.07(+0.68%)
Sep 14, 2012	10.44	10.81	10.42	10.48	10,010,462	+0.14(+1.31%)
Sep 13, 2012	10.19	10.37	10.02	10.35	3,350,596	+0.15(+1.49%)
Sep 12, 2012	10.12	10.31	10.12	10.20	3,953,513	+0.16(+1.59%)
Sep 11, 2012	9.821	10.04	9.686	10.04	4,639,323	+0.23(+2.32%)
Sep 10, 2012	9.766	9.973	9.702	9.809	4,031,825	-0.04(-0.44%)
Sep 07, 2012	9.614	9.973	9.542	9.853	6,079,521	+0.37(+3.91%)
Sep 06, 2012	9.279	9.574	9.136	9.483	7,083,030	+0.32(+3.52%)
Sep 05, 2012	9.383	9.415	9.152	9.160	5,619,224	-0.29(-3.04%)

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.