Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.075 +0.055 (+0.69%)

Streaming Delayed Price Updated: 9:49 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	18.29	18.36	17.86	18.13	2,394,909	-0.36(-1.95%)
Nov 27, 2020	18.50	18.85	18.47	18.49	918,700	+0.03(+0.16%)
Nov 25, 2020	19.16	19.18	18.39	18.46	1,274,800	-0.63(-3.30%)
Nov 24, 2020	18.87	19.24	18.54	19.09	4,068,034	+0.83(+4.55%)
Nov 23, 2020	18.79	18.79	18.20	18.26	1,420,702	-0.52(-2.77%)
Nov 20, 2020	18.75	19.07	18.55	18.78	2,200,400	+0.01(+0.05%)
Nov 19, 2020	18.59	18.98	18.46	18.77	1,216,397	+0.32(+1.73%)
Nov 18, 2020	18.32	19.02	18.18	18.45	2,196,202	+0.03(+0.16%)
Nov 17, 2020	18.53	18.53	18.09	18.42	1,991,307	-0.10(-0.54%)
Nov 16, 2020	18.60	18.87	18.33	18.52	2,636,325	+0.46(+2.55%)
Nov 13, 2020	17.32	18.46	17.30	18.06	3,735,000	+0.94(+5.49%)
Nov 12, 2020	17.25	17.51	17.06	17.12	3,670,121	-0.43(-2.45%)
Nov 11, 2020	18.12	18.14	17.31	17.55	3,316,480	-0.55(-3.04%)
Nov 10, 2020	19.13	19.13	17.90	18.10	3,553,338	-0.79(-4.18%)
Nov 09, 2020	18.78	19.96	18.20	18.89	8,124,446	+2.69(+16.60%)
Nov 06, 2020	16.30	16.66	16.10	16.20	2,410,900	-0.26(-1.58%)
Nov 05, 2020	16.88	17.38	16.35	16.46	4,157,325	-0.37(-2.20%)
Nov 04, 2020	16.46	17.25	16.36	16.83	2,920,799	+0.50(+3.06%)
Nov 03, 2020	16.09	16.43	16.02	16.33	1,920,657	+0.32(+2.00%)

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.