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

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.240 +0.090 (+1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Sep 28, 2007 13.19 13.55 12.91 13.15 2,906,807 -0.05(-0.36%)
Sep 27, 2007 12.72 13.54 12.64 13.20 3,733,908 +0.53(+4.15%)
Sep 26, 2007 13.03 13.11 12.50 12.68 3,214,409 -0.04(-0.31%)
Sep 25, 2007 13.47 13.50 12.60 12.72 4,915,171 -0.78(-5.79%)
Sep 24, 2007 12.48 13.55 12.44 13.50 4,856,706 +1.13(+9.16%)
Sep 21, 2007 12.31 12.48 12.22 12.36 3,157,700 +0.24(+1.97%)
Sep 20, 2007 11.69 12.25 11.65 12.13 2,300,171 +0.33(+2.77%)
Sep 19, 2007 12.04 12.12 11.72 11.80 1,594,870 -0.10(-0.80%)
Sep 18, 2007 11.70 12.09 11.50 11.89 2,896,454 +0.18(+1.50%)
Sep 17, 2007 12.03 12.05 11.65 11.72 2,952,471 -0.39(-3.23%)
Sep 14, 2007 11.80 12.99 11.58 12.11 6,955,652 +0.22(+1.88%)
Sep 13, 2007 11.16 11.96 11.05 11.89 4,855,145 +0.86(+7.81%)
Sep 12, 2007 10.79 11.16 10.79 11.03 1,810,677 +0.24(+2.22%)
Sep 11, 2007 10.57 10.98 10.57 10.79 1,182,242 +0.22(+2.04%)
Sep 10, 2007 10.87 10.87 10.43 10.57 801,403 -0.33(-3.00%)
Sep 07, 2007 11.03 11.03 10.61 10.90 1,205,120 -0.18(-1.65%)
Sep 06, 2007 10.88 11.24 10.88 11.08 2,160,087 +0.23(+2.13%)
Sep 05, 2007 10.84 11.04 10.60 10.85 1,714,671 +0.00(+0.00%)
Sep 04, 2007 10.36 10.93 10.33 10.85 1,405,221 +0.46(+4.45%)
Aug 31, 2007 10.55 10.55 10.35 10.39 1,178,907 -0.16(-1.51%)
Aug 30, 2007 10.49 10.56 10.36 10.55 669,668 -0.09(-0.82%)
Aug 29, 2007 10.37 10.73 10.30 10.63 1,156,245 +0.29(+2.77%)
Aug 28, 2007 10.74 10.83 10.23 10.35 1,706,648 -0.37(-3.49%)
Aug 27, 2007 10.43 10.92 10.43 10.72 2,116,279 +0.38(+3.70%)
Aug 24, 2007 10.16 10.40 10.13 10.34 6,675,150 +0.31(+3.10%)
Aug 23, 2007 10.54 10.61 9.965 10.03 1,248,565 -0.41(-3.97%)
Aug 22, 2007 9.957 10.48 9.885 10.44 1,679,559 +0.71(+7.29%)
Aug 21, 2007 9.566 9.853 9.487 9.734 1,293,945 +0.21(+2.18%)
Aug 20, 2007 9.582 9.845 9.335 9.526 1,899,221 +0.37(+4.09%)
Aug 17, 2007 8.769 9.447 8.761 9.152 4,597,993 +1.10(+13.66%)
Aug 16, 2007 8.721 8.721 7.932 8.052 5,757,901 -0.92(-10.22%)
Aug 15, 2007 9.742 9.766 8.658 8.968 6,945,639 -1.05(-10.50%)
Aug 14, 2007 10.35 10.52 9.965 10.02 1,214,066 -0.41(-3.90%)
Aug 13, 2007 10.60 10.68 10.30 10.43 922,808 -0.15(-1.43%)
Aug 10, 2007 10.43 10.61 10.29 10.58 1,953,192 +0.00(+0.00%)
Aug 09, 2007 10.48 10.76 10.43 10.58 2,302,661 -0.38(-3.49%)
Aug 08, 2007 10.92 11.16 10.75 10.96 2,774,690 +0.02(+0.22%)
Aug 07, 2007 10.66 11.15 10.42 10.94 5,795,257 +0.84(+8.29%)
Aug 06, 2007 10.16 10.24 9.662 10.10 2,491,495 -0.10(-0.94%)
Aug 03, 2007 10.23 10.57 10.20 10.20 1,595,667 -0.03(-0.31%)
Aug 02, 2007 10.18 10.45 10.08 10.23 1,783,417 +0.06(+0.55%)
Aug 01, 2007 10.49 10.51 9.949 10.17 2,440,022 -0.40(-3.77%)
Jul 31, 2007 10.49 10.81 10.43 10.57 3,287,925 +0.29(+2.79%)
Jul 30, 2007 9.885 10.40 9.853 10.28 3,735,162 +0.49(+5.05%)
Jul 27, 2007 9.574 9.965 9.574 9.789 2,081,050 +0.11(+1.15%)
Jul 26, 2007 9.686 9.726 9.471 9.678 4,115,931 -0.14(-1.38%)
Jul 25, 2007 9.965 10.16 9.582 9.813 2,467,078 -0.14(-1.44%)
Jul 24, 2007 10.32 10.36 9.885 9.957 1,529,109 -0.35(-3.40%)
Jul 23, 2007 10.63 10.63 10.29 10.31 1,737,221 -0.06(-0.54%)
Jul 20, 2007 10.48 10.48 10.28 10.36 1,430,793 -0.16(-1.52%)
Jul 19, 2007 10.88 10.90 10.44 10.52 1,666,215 -0.24(-2.22%)
Jul 18, 2007 11.03 11.07 10.68 10.76 1,404,305 -0.17(-1.53%)
Jul 17, 2007 11.12 11.15 10.68 10.93 1,472,718 -0.11(-1.01%)
Jul 16, 2007 11.24 11.39 11.02 11.04 2,170,595 -0.06(-0.50%)
Jul 13, 2007 10.73 11.15 10.66 11.10 2,660,013 +0.54(+5.14%)
Jul 12, 2007 10.51 10.76 10.41 10.55 1,216,131 +0.10(+0.91%)
Jul 11, 2007 10.37 10.53 10.32 10.46 913,138 -0.05(-0.45%)
Jul 10, 2007 10.64 10.69 10.16 10.51 2,887,467 -0.26(-2.37%)
Jul 09, 2007 11.07 11.07 10.68 10.76 1,527,233 -0.14(-1.24%)
Jul 06, 2007 10.54 11.00 10.50 10.90 3,204,203 +0.37(+3.56%)
Jul 05, 2007 10.20 10.55 9.973 10.52 5,147,685 +0.78(+8.02%)
Jul 03, 2007 9.981 10.12 9.702 9.742 1,252,574 -0.17(-1.69%)
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.