Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.850 +0.270 (+3.15%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	10.02			10.56	3,589,055	+0.60(+6.02%)
Jan 28, 2022	9.730	10.01	9.485	9.960	3,700,252	+0.22(+2.26%)
Jan 27, 2022	10.52	10.52	9.655	9.740	5,654,102	-0.72(-6.88%)
Jan 26, 2022	11.05	11.13	10.36	10.46	3,564,616	-0.38(-3.51%)
Jan 25, 2022	10.71	11.00	10.47	10.84	2,807,273	-0.19(-1.72%)
Jan 24, 2022	10.78	11.05	10.24	11.03	5,205,009	-0.13(-1.16%)
Jan 21, 2022	11.24	11.44	10.85	11.16	5,753,869	-0.14(-1.24%)
Jan 20, 2022	11.53	11.81	11.29	11.30	4,609,713	+0.22(+1.99%)
Jan 19, 2022	10.98	11.33	10.85	11.08	4,816,029	+0.20(+1.84%)
Jan 18, 2022	10.84	11.21	10.80	10.88	7,951,766	-0.22(-1.98%)
Jan 14, 2022				11.10	0	+1.58(+16.60%)
Jan 13, 2022	9.910	10.05	9.485	9.520	3,168,161	-0.40(-4.03%)
Jan 12, 2022	9.700	10.11	9.470	9.920	3,623,994	+0.36(+3.77%)
Jan 11, 2022	9.050	9.750	8.990	9.560	5,506,040	+0.48(+5.29%)
Jan 10, 2022	9.650	9.805	9.070	9.080	4,696,214	-0.63(-6.49%)
Jan 07, 2022	9.700	10.05	9.700	9.710	2,340,103	-0.05(-0.51%)
Jan 06, 2022	9.810	10.09	9.590	9.760	2,766,675	+0.03(+0.31%)
Jan 05, 2022	10.44	10.50	9.655	9.730	2,820,050	-0.72(-6.89%)
Jan 04, 2022	10.86	10.86	10.36	10.45	3,743,079	-0.20(-1.86%)

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.