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

Melco Resorts & Entertainment ADR (NQ: MLCO )

5.970 +0.120 (+2.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2010 3.061 3.149 2.950 2.982 4,237,989 -0.05(-1.58%)
Jun 29, 2010 3.197 3.197 2.934 3.029 8,257,728 -0.35(-10.38%)
Jun 25, 2010 3.308 3.412 3.245 3.380 4,666,876 +0.10(+2.91%)
Jun 24, 2010 3.372 3.452 3.269 3.284 3,841,100 -0.17(-4.85%)
Jun 23, 2010 3.388 3.460 3.372 3.452 2,714,896 +0.08(+2.36%)
Jun 22, 2010 3.516 3.587 3.340 3.372 5,788,021 -0.15(-4.30%)
Jun 21, 2010 3.579 3.659 3.500 3.524 7,086,015 +0.02(+0.68%)
Jun 18, 2010 3.460 3.500 3.428 3.500 4,344,519 +0.10(+3.05%)
Jun 17, 2010 3.508 3.508 3.372 3.396 3,417,645 -0.08(-2.29%)
Jun 16, 2010 3.388 3.508 3.364 3.476 5,009,929 +0.06(+1.63%)
Jun 15, 2010 3.380 3.436 3.364 3.420 6,090,511 +0.06(+1.66%)
Jun 14, 2010 3.356 3.444 3.348 3.364 7,788,484 +0.06(+1.93%)
Jun 11, 2010 3.157 3.308 3.157 3.300 4,575,623 +0.10(+3.24%)
Jun 10, 2010 3.125 3.229 3.125 3.197 5,492,028 +0.12(+3.89%)
Jun 09, 2010 3.077 3.197 3.045 3.077 5,497,660 +0.04(+1.31%)
Jun 08, 2010 3.045 3.141 2.990 3.037 7,098,685 +0.04(+1.33%)
Jun 07, 2010 3.229 3.229 2.990 2.998 6,557,047 -0.20(-6.23%)
Jun 04, 2010 3.245 3.388 3.165 3.197 10,417,952 -0.18(-5.42%)
Jun 03, 2010 3.508 3.579 3.364 3.380 7,283,413 -0.11(-3.20%)
Jun 02, 2010 3.524 3.556 3.372 3.492 11,209,654 -0.04(-1.13%)
Jun 01, 2010 3.324 3.548 3.292 3.532 14,305,683 +0.11(+3.26%)
May 28, 2010 3.197 3.452 3.133 3.420 12,749,681 +0.22(+6.98%)
May 27, 2010 3.117 3.197 3.037 3.197 8,169,090 +0.21(+6.93%)
May 26, 2010 3.093 3.149 2.958 2.990 5,059,095 -0.02(-0.79%)
May 25, 2010 2.806 3.013 2.798 3.013 10,080,761 +0.05(+1.61%)
May 24, 2010 2.990 3.029 2.934 2.966 6,123,071 +0.04(+1.36%)
May 21, 2010 2.790 2.982 2.726 2.926 8,637,949 +0.09(+3.09%)
May 20, 2010 2.870 3.069 2.814 2.838 13,468,889 -0.27(-8.72%)
May 19, 2010 3.101 3.141 3.045 3.109 9,308,512 -0.02(-0.51%)
May 18, 2010 3.261 3.292 3.117 3.125 7,196,249 -0.03(-1.01%)
May 17, 2010 3.197 3.221 3.037 3.157 8,357,913 -0.06(-1.98%)
May 14, 2010 3.308 3.308 3.133 3.221 8,792,320 -0.15(-4.49%)
May 13, 2010 3.436 3.444 3.292 3.372 7,725,430 -0.04(-1.17%)
May 12, 2010 3.412 3.444 3.348 3.412 6,046,534 +0.06(+1.90%)
May 11, 2010 3.396 3.424 3.253 3.348 10,294,516 -0.04(-1.18%)
May 10, 2010 3.277 3.388 3.197 3.388 14,342,158 +0.34(+11.26%)
May 07, 2010 3.125 3.221 2.910 3.045 19,339,976 -0.10(-3.05%)
May 06, 2010 3.316 3.428 2.870 3.141 20,736,346 -0.26(-7.73%)
May 05, 2010 3.372 3.508 3.197 3.404 31,128,686 -0.26(-7.17%)
May 04, 2010 3.866 3.882 3.667 3.667 11,605,918 -0.29(-7.26%)
May 03, 2010 3.803 3.978 3.739 3.954 10,643,390 +0.16(+4.20%)
Apr 30, 2010 3.882 3.914 3.747 3.795 8,377,951 -0.06(-1.65%)
Apr 29, 2010 3.771 3.938 3.747 3.858 12,517,985 +0.15(+4.09%)
Apr 28, 2010 3.922 3.946 3.548 3.707 19,344,756 -0.06(-1.48%)
Apr 27, 2010 3.914 3.946 3.739 3.763 9,724,787 -0.14(-3.48%)
Apr 26, 2010 3.986 4.042 3.874 3.898 10,331,357 +0.03(+0.82%)
Apr 23, 2010 4.026 4.026 3.843 3.866 9,418,350 -0.04(-1.02%)
Apr 22, 2010 3.835 3.946 3.771 3.906 6,669,116 +0.00(+0.00%)
Apr 21, 2010 4.018 4.058 3.858 3.906 10,627,720 -0.12(-2.97%)
Apr 20, 2010 3.827 4.066 3.787 4.026 12,251,279 +0.33(+8.84%)
Apr 19, 2010 3.691 3.827 3.627 3.699 9,405,928 -0.09(-2.32%)
Apr 16, 2010 3.882 3.906 3.683 3.787 14,077,887 -0.10(-2.46%)
Apr 15, 2010 3.986 3.994 3.795 3.882 23,305,842 -0.22(-5.44%)
Apr 14, 2010 4.265 4.281 4.098 4.106 10,767,148 -0.10(-2.28%)
Apr 13, 2010 4.257 4.305 4.201 4.201 6,264,625 -0.07(-1.68%)
Apr 12, 2010 4.305 4.409 4.194 4.273 10,183,860 -0.09(-2.01%)
Apr 09, 2010 4.480 4.528 4.281 4.361 14,278,086 -0.05(-1.08%)
Apr 08, 2010 4.225 4.464 4.145 4.409 19,850,448 +0.17(+3.95%)
Apr 07, 2010 4.209 4.337 4.138 4.241 15,616,902 -0.02(-0.56%)
Apr 06, 2010 4.201 4.425 4.114 4.265 25,789,006 +0.18(+4.29%)
Apr 05, 2010 3.962 4.098 3.930 4.090 22,206,438 +0.37(+10.09%)
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.