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 (%)
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%)
Jun 03, 2019 18.75 18.82 18.23 18.36 3,108,295 -0.48(-2.54%)
May 31, 2019 19.04 19.26 18.75 18.84 2,328,512 -0.44(-2.28%)
May 30, 2019 20.42 20.43 19.15 19.27 3,078,980 -1.14(-5.59%)
May 29, 2019 20.52 20.63 20.17 20.42 2,496,580 -0.08(-0.38%)
May 28, 2019 20.21 20.63 20.07 20.49 6,399,086 +0.44(+2.19%)
May 24, 2019 20.28 20.45 20.02 20.06 1,959,434 -0.09(-0.44%)
May 23, 2019 19.71 20.15 19.65 20.14 3,560,261 +0.04(+0.19%)
May 22, 2019 19.60 20.13 19.60 20.10 4,364,158 +0.12(+0.59%)
May 21, 2019 19.86 20.17 19.78 19.99 4,586,718 +0.33(+1.69%)
May 20, 2019 19.79 20.01 19.38 19.66 3,108,135 -0.34(-1.71%)
May 17, 2019 20.59 20.67 19.89 20.00 5,447,029 -0.73(-3.51%)
May 16, 2019 21.10 21.13 20.59 20.72 1,607,533 -0.16(-0.74%)
May 15, 2019 20.61 21.09 20.39 20.88 1,557,390 +0.08(+0.37%)
May 14, 2019 20.81 21.10 20.61 20.80 2,317,794 +0.14(+0.66%)
May 13, 2019 20.96 21.03 20.34 20.67 4,612,452 -0.86(-4.01%)
May 10, 2019 21.70 21.85 21.36 21.53 7,601,756 -0.22(-1.02%)
May 09, 2019 22.54 22.54 21.71 21.75 4,378,944 -1.09(-4.79%)
May 08, 2019 22.90 23.54 22.71 22.85 2,273,800 -0.16(-0.72%)
May 07, 2019 23.82 23.82 22.83 23.01 2,437,014 -0.78(-3.26%)
May 06, 2019 23.18 23.90 23.18 23.79 2,518,391 -0.76(-3.08%)
May 03, 2019 24.70 24.94 24.38 24.54 1,371,187 +0.08(+0.32%)
May 02, 2019 24.17 24.79 24.11 24.46 1,992,729 +0.16(+0.68%)
May 01, 2019 24.53 24.87 24.22 24.30 1,182,210 -0.02(-0.08%)
Apr 30, 2019 25.53 25.68 24.20 24.32 2,635,183 -1.45(-5.64%)
Apr 29, 2019 25.93 26.13 25.61 25.77 2,544,413 -0.02(-0.08%)
Apr 26, 2019 25.37 25.80 25.20 25.79 1,612,087 +0.41(+1.60%)
Apr 25, 2019 24.97 25.45 24.93 25.38 2,557,898 +0.34(+1.35%)
Apr 24, 2019 25.05 25.15 24.78 25.05 3,453,631 -0.04(-0.15%)
Apr 23, 2019 24.94 25.21 24.72 25.08 2,075,677 +0.30(+1.21%)
Apr 22, 2019 24.68 24.89 24.39 24.78 3,207,311 -0.20(-0.81%)
Apr 18, 2019 25.77 25.77 24.91 24.99 1,282,940 -0.61(-2.38%)
Apr 17, 2019 25.19 25.68 25.09 25.60 2,164,674 +0.49(+1.97%)
Apr 16, 2019 24.89 25.15 24.78 25.10 1,478,985 +0.23(+0.94%)
Apr 15, 2019 24.80 24.88 24.47 24.87 1,320,512 +0.01(+0.04%)
Apr 12, 2019 24.64 24.92 24.53 24.86 2,843,730 +0.32(+1.30%)
Apr 11, 2019 24.46 24.61 24.18 24.54 3,154,247 -0.11(-0.43%)
Apr 10, 2019 24.57 25.04 24.41 24.65 3,891,850 +0.23(+0.95%)
Apr 09, 2019 24.44 24.66 24.02 24.42 4,077,509 -0.10(-0.40%)
Apr 08, 2019 24.34 24.65 24.21 24.51 3,762,049 +0.19(+0.80%)
Apr 05, 2019 24.34 24.45 24.12 24.32 2,092,647 -0.01(-0.04%)
Apr 04, 2019 24.34 24.42 23.98 24.33 2,184,984 -0.15(-0.59%)
Apr 03, 2019 24.32 24.48 24.11 24.47 3,757,997 +0.24(+1.00%)
Apr 02, 2019 23.70 24.33 23.53 24.23 3,990,347 +0.56(+2.37%)
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.