Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	3.292	3.468	3.213	3.372	11,919,050	+0.09(+2.67%)
Nov 27, 2009	3.268	3.332	3.205	3.284	3,930,328	-0.13(-3.74%)
Nov 25, 2009	3.348	3.460	3.348	3.412	4,457,370	+0.07(+2.15%)
Nov 24, 2009	3.396	3.412	3.324	3.340	5,878,399	-0.06(-1.87%)
Nov 23, 2009	3.619	3.635	3.388	3.404	11,167,079	-0.10(-2.95%)
Nov 20, 2009	3.364	3.548	3.348	3.508	7,817,216	+0.09(+2.56%)
Nov 19, 2009	3.436	3.508	3.308	3.420	6,797,722	+0.01(+0.23%)
Nov 18, 2009	3.739	3.803	3.396	3.412	16,859,304	-0.31(-8.35%)
Nov 17, 2009	4.058	4.098	3.707	3.723	21,050,598	-0.13(-3.31%)
Nov 16, 2009	3.619	3.938	3.563	3.850	13,439,403	+0.35(+10.02%)
Nov 13, 2009	3.579	3.675	3.468	3.500	10,406,637	-0.06(-1.57%)
Nov 12, 2009	3.723	3.779	3.548	3.555	10,127,743	-0.17(-4.50%)
Nov 11, 2009	3.827	3.866	3.715	3.723	12,833,033	+0.03(+0.86%)
Nov 10, 2009	3.906	3.938	3.308	3.691	42,570,892	-0.24(-6.09%)
Nov 09, 2009	4.106	4.177	3.890	3.930	15,721,867	-0.10(-2.38%)
Nov 06, 2009	3.962	4.129	3.962	4.026	4,364,100	-0.06(-1.37%)
Nov 05, 2009	4.050	4.122	4.010	4.082	6,421,548	+0.05(+1.19%)
Nov 04, 2009	4.201	4.249	3.986	4.034	10,856,921	-0.07(-1.75%)
Nov 03, 2009	4.066	4.153	3.994	4.106	7,438,841	-0.03(-0.77%)

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.