Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.97 11.15 10.60 10.83 3,349,608 -0.30(-2.70%)
Oct 28, 2021 11.16 11.26 10.56 11.13 2,966,502 -0.03(-0.27%)
Oct 27, 2021 11.13 11.35 11.09 11.16 2,454,663 +0.00(+0.00%)
Oct 26, 2021 11.26 11.15 11.16 2,135,478 -0.05(-0.45%)
Oct 25, 2021 11.13 11.31 10.99 11.21 2,580,858 +0.04(+0.36%)
Oct 22, 2021 11.33 11.47 11.05 11.17 2,714,536 -0.23(-2.02%)
Oct 21, 2021 11.29 11.57 11.28 11.40 2,041,050 -0.05(-0.44%)
Oct 20, 2021 11.63 11.69 11.34 11.45 1,828,586 -0.19(-1.63%)
Oct 19, 2021 11.11 11.68 11.11 11.64 3,182,777 +0.54(+4.86%)
Oct 18, 2021 11.13 11.32 10.98 11.10 2,570,335 -0.02(-0.18%)
Oct 15, 2021 11.03 11.45 11.00 11.12 2,616,407 +0.15(+1.37%)
Oct 14, 2021 11.17 11.21 10.83 10.97 3,122,541 -0.15(-1.35%)
Oct 13, 2021 11.05 11.13 10.75 11.12 2,276,678 +0.07(+0.63%)
Oct 12, 2021 11.04 11.55 10.95 11.05 4,419,813 -0.05(-0.45%)
Oct 11, 2021 10.86 11.44 10.82 11.10 4,898,472 +0.29(+2.68%)
Oct 08, 2021 10.47 10.86 10.36 10.81 3,648,455 +0.37(+3.54%)
Oct 07, 2021 10.06 10.61 10.02 10.44 3,606,044 +0.46(+4.61%)
Oct 06, 2021 9.810 10.05 9.640 9.980 3,393,411 +0.01(+0.10%)
Oct 05, 2021 10.00 10.19 9.910 9.970 3,423,445 -0.05(-0.50%)
Oct 04, 2021 10.60 10.64 9.970 10.02 4,510,755 -0.69(-6.44%)
Oct 01, 2021 10.43 10.74 10.36 10.71 4,537,201 +0.47(+4.59%)
Sep 30, 2021 10.16 10.33 9.990 10.24 4,261,226 +0.34(+3.43%)
Sep 29, 2021 10.00 10.09 9.830 9.900 5,119,289 -0.09(-0.90%)
Sep 28, 2021 10.37 10.50 9.970 9.990 3,845,656 -0.46(-4.40%)
Sep 27, 2021 9.880 10.56 9.676 10.45 8,317,495 +0.50(+5.03%)
Sep 24, 2021 10.36 10.53 9.930 9.950 4,965,679 -0.47(-4.51%)
Sep 23, 2021 10.34 10.55 10.28 10.42 3,937,139 +0.13(+1.26%)
Sep 22, 2021 10.08 10.46 10.08 10.29 5,712,557 +0.25(+2.49%)
Sep 21, 2021 10.50 10.71 9.975 10.04 5,614,959 -0.31(-3.00%)
Sep 20, 2021 9.960 10.37 9.870 10.35 6,252,741 +0.06(+0.58%)
Sep 17, 2021 10.21 10.38 9.950 10.29 6,508,552 +0.09(+0.88%)
Sep 16, 2021 10.13 10.29 9.800 10.20 9,230,769 -0.10(-0.97%)
Sep 15, 2021 10.74 10.90 9.775 10.30 23,987,284 -1.65(-13.81%)
Sep 14, 2021 11.68 12.03 11.55 11.95 10,521,427 -0.75(-5.91%)
Sep 13, 2021 13.19 13.25 12.69 12.70 5,438,211 -0.38(-2.91%)
Sep 10, 2021 13.99 14.09 13.06 13.08 4,981,640 -0.88(-6.30%)
Sep 09, 2021 14.35 14.49 13.89 13.96 3,553,507 -0.47(-3.26%)
Sep 08, 2021 14.51 14.65 14.05 14.43 2,460,271 -0.13(-0.89%)
Sep 07, 2021 13.97 14.60 13.82 14.56 2,936,670 +0.75(+5.43%)
Sep 03, 2021 14.05 14.23 13.74 13.81 2,112,325 -0.27(-1.92%)
Sep 02, 2021 13.85 14.36 13.74 14.08 3,146,035 +0.26(+1.88%)
Sep 01, 2021 14.07 14.29 13.78 13.82 3,129,876 +0.06(+0.44%)
Aug 31, 2021 13.17 13.81 13.10 13.76 4,722,793 +0.67(+5.12%)
Aug 30, 2021 12.88 13.19 12.59 13.09 2,887,982 +0.21(+1.63%)
Aug 27, 2021 12.68 12.93 12.65 12.88 2,130,616 +0.18(+1.42%)
Aug 26, 2021 12.59 13.14 12.56 12.70 3,314,877 -0.06(-0.47%)
Aug 25, 2021 12.66 12.80 12.24 12.76 4,220,959 +0.21(+1.67%)
Aug 24, 2021 11.89 12.73 11.89 12.55 8,318,052 +1.22(+10.77%)
Aug 23, 2021 11.05 11.45 10.90 11.33 7,554,233 +0.49(+4.52%)
Aug 20, 2021 10.94 11.11 10.80 10.84 3,652,130 -0.07(-0.64%)
Aug 19, 2021 11.32 11.39 10.81 10.91 4,941,299 -0.64(-5.54%)
Aug 18, 2021 11.87 11.92 11.45 11.55 2,617,039 -0.20(-1.70%)
Aug 17, 2021 11.90 11.99 11.64 11.75 2,548,313 -0.33(-2.73%)
Aug 16, 2021 12.30 12.42 12.03 12.08 2,234,368 -0.33(-2.66%)
Aug 13, 2021 12.75 12.77 12.32 12.41 2,392,064 -0.36(-2.82%)
Aug 12, 2021 13.03 13.04 12.59 12.77 7,129,553 -0.34(-2.59%)
Aug 11, 2021 13.01 13.18 12.88 13.11 3,089,811 +0.07(+0.54%)
Aug 10, 2021 13.05 13.20 12.88 13.04 3,212,754 -0.04(-0.31%)
Aug 09, 2021 13.09 13.25 12.74 13.08 1,937,706 -0.08(-0.61%)
Aug 06, 2021 13.51 13.73 12.92 13.16 9,284,711 -0.15(-1.13%)
Aug 05, 2021 12.80 13.44 12.78 13.31 6,792,699 +0.53(+4.15%)
Aug 04, 2021 12.97 13.46 12.68 12.78 3,760,011 -0.31(-2.37%)
Aug 03, 2021 13.38 13.40 12.83 13.09 4,656,259 -0.47(-3.47%)
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.