Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.020 +0.180 (+2.30%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.87	21.02	20.57	21.01	1,680,285	+0.27(+1.29%)
Nov 26, 2014	20.64	20.74	20.74	20.74	1,745,092	-0.11(-0.54%)
Nov 25, 2014	21.32	21.59	20.74	20.85	2,852,242	-0.50(-2.36%)
Nov 24, 2014	21.14	21.39	21.06	21.36	3,509,893	+0.16(+0.77%)
Nov 21, 2014	21.10	21.80	21.10	21.19	7,192,174	+0.79(+3.86%)
Nov 20, 2014	20.13	20.63	20.01	20.41	3,095,272	+0.20(+1.01%)
Nov 19, 2014	21.04	21.04	20.16	20.20	2,942,098	-0.51(-2.46%)
Nov 18, 2014	20.71	20.84	20.29	20.71	3,708,544	-0.31(-1.46%)
Nov 17, 2014	21.12	21.16	20.86	21.02	3,099,353	-0.45(-2.11%)
Nov 14, 2014	21.31	21.65	21.10	21.47	3,177,512	+0.22(+1.03%)
Nov 13, 2014	21.07	21.35	21.05	21.25	3,905,205	+0.21(+1.00%)
Nov 12, 2014	20.79	21.07	20.78	21.04	3,049,731	-0.02(-0.12%)
Nov 11, 2014	20.44	21.12	20.41	21.07	5,830,690	+0.68(+3.33%)
Nov 10, 2014	19.83	20.68	19.83	20.39	4,851,579	+0.34(+1.70%)
Nov 07, 2014	19.68	20.30	19.68	20.05	4,231,624	+0.07(+0.36%)
Nov 06, 2014	20.19	20.42	19.68	19.98	7,286,158	+0.23(+1.19%)
Nov 05, 2014	19.64	19.90	19.50	19.74	9,043,694	-0.87(-4.22%)
Nov 04, 2014	21.17	21.25	20.09	20.61	6,530,032	-0.89(-4.16%)

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.