Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.560 +0.340 (+4.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

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%)

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.