Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 18.06 18.09 17.74 17.83 3,451,120 -0.27(-1.50%)
Jun 27, 2013 18.10 18.31 17.97 18.10 0 +0.24(+1.34%)
Jun 26, 2013 17.98 18.41 17.83 17.86 5,988,947 +0.00(+0.00%)
Jun 25, 2013 17.31 17.92 17.31 17.86 0 +0.83(+4.87%)
Jun 24, 2013 17.05 17.16 16.31 17.03 0 -0.90(-5.02%)
Jun 21, 2013 18.81 18.99 17.54 17.93 9,369,192 -0.77(-4.13%)
Jun 20, 2013 19.45 19.52 18.61 18.70 6,659,830 -1.16(-5.86%)
Jun 19, 2013 19.96 20.09 19.83 19.87 2,365,316 -0.17(-0.84%)
Jun 18, 2013 19.66 20.09 19.66 20.03 0 +0.39(+1.99%)
Jun 17, 2013 19.53 19.91 19.30 19.64 0 +0.43(+2.24%)
Jun 14, 2013 19.21 19.41 19.10 19.21 0 +0.00(+0.00%)
Jun 13, 2013 19.03 19.26 18.70 19.21 7,296,539 +0.08(+0.42%)
Jun 12, 2013 19.13 19.22 18.97 19.13 4,286,226 +0.12(+0.63%)
Jun 11, 2013 18.73 19.02 18.54 19.01 5,793,847 -0.15(-0.79%)
Jun 10, 2013 19.52 19.53 19.07 19.16 0 -0.23(-1.19%)
Jun 07, 2013 18.54 19.42 18.54 19.40 0 +0.91(+4.92%)
Jun 06, 2013 18.18 18.51 17.94 18.49 0 +0.27(+1.49%)
Jun 05, 2013 18.61 18.81 18.22 18.22 0 -0.59(-3.14%)
Jun 04, 2013 18.62 18.97 18.61 18.81 0 +0.13(+0.68%)
Jun 03, 2013 18.97 19.29 18.56 18.68 4,557,666 -0.28(-1.47%)
May 31, 2013 18.87 19.06 18.74 18.96 3,162,437 +0.31(+1.67%)
May 30, 2013 18.63 18.84 18.62 18.65 0 -0.10(-0.55%)
May 29, 2013 18.74 18.94 18.67 18.75 2,286,701 -0.19(-1.01%)
May 28, 2013 18.77 19.13 18.77 18.94 3,899,928 +0.45(+2.41%)
May 24, 2013 18.18 18.59 18.11 18.49 0 -0.05(-0.26%)
May 23, 2013 18.98 18.98 17.79 18.54 0 -0.92(-4.71%)
May 22, 2013 19.58 19.87 19.36 19.46 0 -0.17(-0.85%)
May 21, 2013 19.61 19.79 19.45 19.63 0 +0.02(+0.08%)
May 20, 2013 19.32 19.75 19.21 19.61 0 +0.47(+2.46%)
May 17, 2013 19.03 19.28 18.97 19.14 0 +0.17(+0.88%)
May 16, 2013 19.32 19.36 18.91 18.97 3,701,396 -0.22(-1.12%)
May 15, 2013 19.49 19.57 19.09 19.19 0 -0.52(-2.63%)
May 13, 2013 19.85 19.90 19.55 19.71 2,396,818 -0.08(-0.40%)
May 10, 2013 19.81 19.92 19.67 19.79 0 +0.08(+0.40%)
May 09, 2013 19.73 19.95 19.54 19.71 0 +0.01(+0.04%)
May 08, 2013 19.92 19.92 19.53 19.70 0 +0.20(+1.02%)
May 07, 2013 19.91 19.96 19.30 19.50 5,878,129 -0.22(-1.13%)
May 06, 2013 19.93 20.05 19.72 19.72 3,574,722 -0.01(-0.04%)
May 03, 2013 19.77 19.89 19.36 19.73 0 +0.37(+1.89%)
May 02, 2013 19.51 19.63 19.13 19.36 0 -0.01(-0.04%)
May 01, 2013 19.63 19.75 19.27 19.37 0 -0.25(-1.26%)
Apr 30, 2013 19.45 19.87 19.15 19.62 4,965,040 +0.33(+1.69%)
Apr 29, 2013 19.56 19.58 19.04 19.29 4,772,602 -0.06(-0.29%)
Apr 26, 2013 19.24 19.42 19.34 19.35 4,642,656 -0.06(-0.33%)
Apr 25, 2013 19.06 19.50 18.93 19.41 5,645,466 +0.56(+2.96%)
Apr 24, 2013 18.69 19.13 18.69 18.85 0 +0.26(+1.42%)
Apr 23, 2013 18.42 18.73 18.28 18.59 3,605,883 +0.22(+1.17%)
Apr 22, 2013 18.30 18.49 18.12 18.38 3,247,880 +0.37(+2.08%)
Apr 19, 2013 17.69 18.04 17.51 18.00 6,170,123 +0.56(+3.20%)
Apr 18, 2013 17.78 17.85 17.33 17.44 6,151,830 -0.21(-1.17%)
Apr 17, 2013 17.96 18.09 17.47 17.65 8,910,763 -0.69(-3.74%)
Apr 16, 2013 18.28 18.40 18.01 18.34 6,221,112 +0.42(+2.36%)
Apr 15, 2013 18.73 18.73 17.88 17.91 7,342,924 -0.90(-4.79%)
Apr 12, 2013 18.47 18.82 18.33 18.81 3,491,362 +0.31(+1.68%)
Apr 11, 2013 18.60 18.72 18.39 18.50 2,989,514 -0.18(-0.94%)
Apr 10, 2013 18.34 18.89 18.30 18.68 5,297,075 +0.49(+2.72%)
Apr 09, 2013 18.26 18.34 17.98 18.18 4,896,438 +0.04(+0.22%)
Apr 08, 2013 17.21 18.20 17.21 18.14 4,849,741 +0.76(+4.36%)
Apr 05, 2013 17.24 17.42 16.35 17.39 10,722,126 -0.42(-2.37%)
Apr 04, 2013 17.99 18.01 17.61 17.81 4,329,229 -0.14(-0.80%)
Apr 03, 2013 18.30 18.40 17.80 17.95 7,585,902 -0.39(-2.13%)
Apr 02, 2013 18.53 18.58 18.23 18.34 8,988,503 -0.01(-0.04%)
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.