Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.580 +0.020 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	17.50	17.91	17.13	17.34	5,441,900	-0.47(-2.67%)
Feb 27, 2020	17.73	18.34	17.40	17.81	4,235,531	-0.32(-1.75%)
Feb 26, 2020	18.89	19.26	18.00	18.13	4,116,178	-0.35(-1.88%)
Feb 25, 2020	19.81	19.81	18.37	18.48	4,436,969	-0.87(-4.51%)
Feb 24, 2020	19.33	19.87	19.06	19.35	3,830,535	-0.82(-4.08%)
Feb 21, 2020	20.58	20.70	20.11	20.17	3,590,069	-0.55(-2.63%)
Feb 20, 2020	21.18	21.25	20.35	20.72	4,361,417	-0.76(-3.55%)
Feb 19, 2020	21.30	21.65	21.27	21.48	2,329,353	+0.32(+1.50%)
Feb 18, 2020	21.35	22.29	21.03	21.16	2,427,704	-0.04(-0.19%)
Feb 14, 2020	21.96	22.04	21.19	21.20	2,484,819	-0.69(-3.17%)
Feb 13, 2020	21.78	22.11	21.62	21.90	4,406,915	-0.45(-2.00%)
Feb 12, 2020	21.65	22.45	21.65	22.34	3,852,523	+1.20(+5.67%)
Feb 11, 2020	21.12	21.48	20.89	21.14	2,589,709	+0.10(+0.47%)
Feb 10, 2020	20.26	21.04	19.98	21.04	2,565,187	+0.97(+4.84%)
Feb 07, 2020	20.66	20.77	19.95	20.07	3,549,799	-0.89(-4.25%)
Feb 06, 2020	21.29	21.29	20.63	20.97	5,306,912	+0.53(+2.57%)
Feb 05, 2020	21.19	21.34	20.13	20.44	3,611,120	-0.08(-0.39%)
Feb 04, 2020	20.34	20.84	20.01	20.52	4,367,916	+0.48(+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.