Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.405 +0.165 (+2.28%)

Streaming Delayed Price Updated: 12:33 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	21.47	21.59	21.03	21.20	1,111,435	-0.14(-0.64%)
Jun 27, 2019	21.18	21.40	21.04	21.33	1,445,851	+0.32(+1.53%)
Jun 26, 2019	21.05	21.25	20.92	21.01	1,519,169	+0.16(+0.75%)
Jun 25, 2019	20.80	20.99	20.72	20.86	1,464,994	-0.04(-0.19%)
Jun 24, 2019	21.21	21.21	20.84	20.89	1,312,284	-0.20(-0.97%)
Jun 21, 2019	20.91	21.32	20.80	21.10	1,615,460	-0.02(-0.09%)
Jun 20, 2019	21.58	21.95	21.07	21.12	2,048,496	+0.22(+1.07%)
Jun 19, 2019	20.60	20.95	20.54	20.89	2,170,395	+0.36(+1.76%)
Jun 18, 2019	19.54	20.80	19.54	20.53	2,760,118	+1.12(+5.78%)
Jun 17, 2019	19.66	19.66	19.30	19.41	868,803	-0.15(-0.75%)
Jun 14, 2019	19.91	19.91	19.33	19.56	883,554	-0.40(-2.01%)
Jun 13, 2019	19.75	20.25	19.75	19.96	2,586,673	+0.23(+1.19%)
Jun 12, 2019	19.71	19.86	19.42	19.72	1,048,838	-0.16(-0.79%)
Jun 11, 2019	19.76	20.14	19.68	19.88	2,256,391	+0.38(+1.95%)
Jun 10, 2019	19.34	19.93	19.18	19.50	2,067,629	+0.60(+3.15%)
Jun 07, 2019	18.99	19.20	18.64	18.90	1,271,178	+0.01(+0.05%)
Jun 06, 2019	18.71	19.01	18.58	18.89	1,930,552	+0.21(+1.10%)
Jun 05, 2019	19.05	19.13	18.24	18.69	2,149,752	-0.26(-1.39%)
Jun 04, 2019	18.46	19.05	18.46	18.95	2,610,479	+0.60(+3.24%)

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.