Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 11.40 11.58 11.38 11.57 2,353,884 +0.12(+1.04%)
Oct 26, 2012 11.68 11.45 11.45 11.45 4,398,416 -0.32(-2.71%)
Oct 25, 2012 11.39 11.79 11.39 11.77 9,372,008 +0.69(+6.19%)
Oct 24, 2012 11.22 11.31 11.04 11.08 3,837,833 -0.07(-0.64%)
Oct 23, 2012 11.07 11.18 10.93 11.15 3,555,951 +0.05(+0.43%)
Oct 19, 2012 11.14 11.23 10.99 11.10 5,331,069 -0.18(-1.62%)
Oct 18, 2012 11.55 11.55 11.19 11.29 6,078,259 -0.22(-1.87%)
Oct 17, 2012 11.34 11.68 11.34 11.50 6,340,140 +0.17(+1.48%)
Oct 16, 2012 11.16 11.62 11.12 11.34 8,660,194 +0.16(+1.43%)
Oct 15, 2012 10.95 11.24 10.91 11.18 8,208,131 +0.33(+3.09%)
Oct 12, 2012 10.74 11.02 10.68 10.84 6,092,534 +0.17(+1.57%)
Oct 11, 2012 10.73 10.79 10.62 10.67 2,819,897 +0.11(+1.06%)
Oct 10, 2012 10.53 10.75 10.42 10.56 5,938,004 +0.04(+0.38%)
Oct 09, 2012 10.30 10.60 10.26 10.52 9,720,434 +0.26(+2.56%)
Oct 08, 2012 10.44 10.48 10.16 10.26 6,535,039 -0.26(-2.50%)
Oct 05, 2012 10.52 10.83 10.48 10.52 5,251,946 +0.18(+1.70%)
Oct 04, 2012 10.41 10.56 10.29 10.35 8,355,545 -0.45(-4.21%)
Oct 03, 2012 10.71 10.90 10.60 10.80 3,659,398 +0.11(+1.04%)
Oct 02, 2012 10.87 11.07 10.57 10.69 3,692,723 -0.22(-1.97%)
Oct 01, 2012 10.80 11.14 10.76 10.91 6,832,613 +0.16(+1.48%)
Sep 28, 2012 10.65 10.75 10.56 10.75 2,793,012 +0.07(+0.67%)
Sep 27, 2012 10.52 10.79 10.52 10.67 7,290,341 +0.29(+2.84%)
Sep 26, 2012 10.20 10.39 10.14 10.38 4,225,957 +0.18(+1.80%)
Sep 25, 2012 10.24 10.48 10.20 10.20 6,555,488 +0.07(+0.71%)
Sep 24, 2012 10.20 10.32 9.965 10.12 2,521,802 -0.04(-0.35%)
Sep 21, 2012 10.40 10.56 10.16 10.16 5,675,005 -0.04(-0.43%)
Sep 20, 2012 10.44 10.44 10.09 10.20 8,486,667 -0.36(-3.40%)
Sep 19, 2012 10.52 10.68 10.45 10.56 4,035,444 +0.16(+1.53%)
Sep 18, 2012 10.53 10.56 10.30 10.40 8,374,859 -0.15(-1.44%)
Sep 17, 2012 10.52 10.75 10.48 10.55 5,099,441 +0.07(+0.68%)
Sep 14, 2012 10.44 10.81 10.42 10.48 10,010,462 +0.14(+1.31%)
Sep 13, 2012 10.19 10.37 10.02 10.35 3,350,596 +0.15(+1.49%)
Sep 12, 2012 10.12 10.31 10.12 10.20 3,953,513 +0.16(+1.59%)
Sep 11, 2012 9.821 10.04 9.686 10.04 4,639,323 +0.23(+2.32%)
Sep 10, 2012 9.766 9.973 9.702 9.809 4,031,825 -0.04(-0.44%)
Sep 07, 2012 9.614 9.973 9.542 9.853 6,079,521 +0.37(+3.91%)
Sep 06, 2012 9.279 9.574 9.136 9.483 7,083,030 +0.32(+3.52%)
Sep 05, 2012 9.383 9.415 9.152 9.160 5,619,224 -0.29(-3.04%)
Sep 04, 2012 9.184 9.534 9.184 9.447 5,644,740 +0.10(+1.11%)
Aug 31, 2012 9.351 9.542 9.303 9.343 3,188,773 +0.05(+0.51%)
Aug 30, 2012 9.447 9.487 9.263 9.295 4,860,779 -0.26(-2.75%)
Aug 29, 2012 9.638 9.646 9.487 9.558 3,215,062 +0.18(+1.87%)
Aug 27, 2012 9.487 9.558 9.351 9.383 3,642,282 -0.10(-1.09%)
Aug 24, 2012 9.471 9.686 9.399 9.487 5,021,850 -0.05(-0.50%)
Aug 23, 2012 9.582 9.682 9.503 9.534 3,484,732 -0.03(-0.32%)
Aug 22, 2012 9.542 9.686 9.431 9.565 4,589,218 -0.00(-0.01%)
Aug 21, 2012 9.742 9.774 9.415 9.566 6,116,162 +0.01(+0.08%)
Aug 20, 2012 9.566 9.877 9.447 9.558 13,160,699 +0.29(+3.18%)
Aug 17, 2012 9.144 9.303 9.064 9.263 5,102,712 +0.10(+1.04%)
Aug 16, 2012 8.626 9.200 8.626 9.168 13,742,595 +0.63(+7.38%)
Aug 15, 2012 8.442 8.594 8.339 8.538 5,311,524 +0.02(+0.28%)
Aug 14, 2012 8.394 8.586 8.299 8.514 6,974,581 +0.26(+3.19%)
Aug 13, 2012 8.195 8.418 8.147 8.251 2,907,350 +0.04(+0.49%)
Aug 10, 2012 8.115 8.227 7.996 8.211 3,356,398 +0.05(+0.62%)
Aug 09, 2012 8.115 8.347 8.044 8.161 5,380,980 -0.19(-2.23%)
Aug 08, 2012 8.450 8.522 8.227 8.347 4,718,242 -0.21(-2.42%)
Aug 07, 2012 8.450 9.168 8.450 8.554 10,736,424 +0.14(+1.71%)
Aug 06, 2012 8.203 8.410 8.100 8.410 7,138,973 +0.28(+3.43%)
Aug 03, 2012 7.964 8.155 7.908 8.131 4,660,762 +0.33(+4.29%)
Aug 02, 2012 7.884 8.020 7.669 7.797 5,155,318 -0.15(-1.91%)
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.