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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.240 +0.040 (+0.65%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 24, 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 (%)
Jun 30, 2011 10.13 10.29 10.07 10.18 9,080,748 +0.08(+0.79%)
Jun 29, 2011 9.837 10.20 9.590 10.10 17,133,808 +0.53(+5.58%)
Jun 28, 2011 9.327 9.582 9.295 9.566 8,533,587 +0.29(+3.18%)
Jun 27, 2011 9.080 9.295 9.072 9.271 6,523,186 +0.14(+1.57%)
Jun 24, 2011 8.921 9.200 8.905 9.128 10,285,021 +0.25(+2.78%)
Jun 23, 2011 8.673 8.905 8.394 8.881 8,523,126 +0.02(+0.27%)
Jun 22, 2011 8.937 9.064 8.818 8.857 7,423,429 -0.05(-0.58%)
Jun 21, 2011 8.610 8.968 8.586 8.909 9,855,159 +0.49(+5.82%)
Jun 20, 2011 8.339 8.498 8.243 8.418 8,770,960 -0.12(-1.40%)
Jun 17, 2011 9.040 9.056 8.410 8.538 13,236,127 -0.26(-2.95%)
Jun 16, 2011 9.128 9.399 8.610 8.797 16,910,968 +0.06(+0.69%)
Jun 15, 2011 8.745 9.032 8.658 8.736 10,403,293 -0.10(-1.09%)
Jun 14, 2011 8.602 8.865 8.570 8.833 6,446,553 +0.33(+3.84%)
Jun 13, 2011 8.458 8.721 8.371 8.506 8,177,422 +0.21(+2.50%)
Jun 10, 2011 8.666 8.685 8.068 8.299 17,018,950 -0.38(-4.41%)
Jun 09, 2011 8.937 8.968 8.546 8.681 12,714,265 -0.22(-2.51%)
Jun 08, 2011 8.793 9.008 8.729 8.905 12,825,677 +0.19(+2.20%)
Jun 07, 2011 8.833 9.081 8.610 8.713 12,824,672 +0.10(+1.20%)
Jun 06, 2011 9.127 9.192 8.610 8.610 12,932,346 -0.51(-5.64%)
Jun 03, 2011 9.176 9.303 9.088 9.124 10,695,236 +1.20(+15.14%)
May 24, 2011 7.972 8.060 7.836 7.924 8,055,803 +0.06(+0.70%)
May 23, 2011 8.028 8.052 7.828 7.869 7,943,665 -0.35(-4.26%)
May 20, 2011 8.323 8.394 8.179 8.219 8,988,475 -0.10(-1.15%)
May 19, 2011 8.594 8.610 8.179 8.315 31,746,442 +0.26(+3.27%)
May 18, 2011 8.107 8.307 8.012 8.052 17,004,672 +0.23(+2.96%)
May 17, 2011 7.677 7.900 7.470 7.820 11,914,439 +0.06(+0.82%)
May 16, 2011 8.323 8.323 7.661 7.757 16,860,718 -0.61(-7.25%)
May 13, 2011 8.323 8.570 8.299 8.363 8,533,146 +0.11(+1.35%)
May 12, 2011 8.546 8.546 8.219 8.251 7,893,246 -0.31(-3.63%)
May 11, 2011 8.697 8.857 8.402 8.562 8,472,287 -0.10(-1.20%)
May 10, 2011 8.626 8.737 8.538 8.666 3,878,414 +0.10(+1.21%)
May 09, 2011 8.594 8.705 8.434 8.562 5,270,664 +0.09(+1.03%)
May 06, 2011 8.530 8.809 8.410 8.474 10,195,474 +0.10(+1.24%)
May 05, 2011 7.932 8.570 7.900 8.371 14,545,269 +0.42(+5.32%)
May 04, 2011 8.402 8.466 7.836 7.948 13,592,599 -0.45(-5.32%)
May 03, 2011 8.546 8.681 8.331 8.394 8,124,133 -0.20(-2.27%)
May 02, 2011 8.586 8.753 8.474 8.590 10,500,428 +0.03(+0.33%)
Apr 29, 2011 8.115 8.658 8.060 8.562 11,721,030 +0.55(+6.92%)
Apr 28, 2011 7.924 8.052 7.852 8.008 6,511,557 +0.08(+1.06%)
Apr 27, 2011 7.693 7.960 7.581 7.924 8,752,435 +0.05(+0.61%)
Apr 26, 2011 8.155 8.155 7.852 7.876 8,001,332 -0.20(-2.47%)
Apr 25, 2011 7.932 8.092 7.844 8.076 5,012,635 +0.10(+1.30%)
Apr 21, 2011 7.996 8.004 7.813 7.972 8,037,020 +0.00(+0.00%)
Apr 20, 2011 8.052 8.052 7.844 7.972 11,335,321 +0.22(+2.88%)
Apr 19, 2011 7.852 7.964 7.653 7.749 13,305,048 +0.09(+1.14%)
Apr 18, 2011 7.215 7.677 7.151 7.661 13,102,537 +0.36(+4.97%)
Apr 15, 2011 7.302 7.430 7.199 7.298 14,689,231 +0.37(+5.35%)
Apr 14, 2011 6.880 7.023 6.760 6.928 5,332,943 +0.02(+0.23%)
Apr 13, 2011 6.760 6.991 6.688 6.912 8,510,281 +0.35(+5.35%)
Apr 12, 2011 6.617 6.617 6.457 6.561 5,105,092 -0.14(-2.14%)
Apr 11, 2011 6.736 6.896 6.673 6.704 6,255,134 -0.01(-0.12%)
Apr 08, 2011 6.896 6.975 6.649 6.712 6,415,883 -0.15(-2.21%)
Apr 07, 2011 6.617 6.920 6.545 6.864 8,789,858 +0.29(+4.49%)
Apr 06, 2011 6.744 6.752 6.425 6.569 8,725,620 -0.08(-1.20%)
Apr 05, 2011 6.696 6.800 6.545 6.649 8,787,034 -0.12(-1.77%)
Apr 04, 2011 6.481 6.824 6.457 6.768 19,179,588 +0.38(+5.99%)
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.