Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.265 +0.085 (+1.18%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 16.56 16.96 16.36 16.57 4,270,617 +0.27(+1.66%)
Jun 29, 2021 16.57 16.66 16.27 16.30 1,565,782 -0.27(-1.63%)
Jun 28, 2021 16.90 16.92 16.36 16.57 2,162,391 -0.38(-2.24%)
Jun 25, 2021 17.01 17.04 16.82 16.95 1,305,971 -0.07(-0.41%)
Jun 24, 2021 17.10 17.34 16.97 17.02 1,287,687 -0.07(-0.41%)
Jun 23, 2021 17.05 17.36 17.01 17.09 1,421,789 +0.04(+0.23%)
Jun 22, 2021 17.27 17.27 16.87 17.05 1,505,943 -0.37(-2.12%)
Jun 21, 2021 17.32 17.46 17.02 17.42 1,274,324 +0.10(+0.58%)
Jun 18, 2021 17.03 17.40 16.83 17.32 4,388,391 +0.15(+0.87%)
Jun 17, 2021 16.97 17.55 16.96 17.17 2,519,291 +0.31(+1.84%)
Jun 16, 2021 16.62 16.96 16.59 16.86 2,974,953 +0.22(+1.32%)
Jun 15, 2021 16.75 16.84 16.60 16.64 2,005,717 -0.11(-0.66%)
Jun 14, 2021 17.56 17.69 16.74 16.75 1,863,389 -0.73(-4.18%)
Jun 11, 2021 17.27 17.49 17.27 17.48 2,338,377 +0.22(+1.27%)
Jun 10, 2021 17.30 17.36 17.06 17.26 1,497,352 -0.03(-0.17%)
Jun 09, 2021 16.98 17.61 16.98 17.29 3,682,531 +0.30(+1.77%)
Jun 08, 2021 17.02 17.05 16.77 16.99 2,561,369 +0.08(+0.47%)
Jun 07, 2021 17.08 17.18 16.89 16.91 1,965,484 -0.16(-0.94%)
Jun 04, 2021 17.08 17.27 17.05 17.07 2,365,191 +0.08(+0.47%)
Jun 03, 2021 17.25 17.38 16.89 16.99 2,069,621 -0.46(-2.64%)
Jun 02, 2021 17.57 17.73 17.30 17.45 3,055,931 +0.15(+0.87%)
Jun 01, 2021 17.98 17.98 17.16 17.30 2,914,473 +0.11(+0.64%)
May 28, 2021 17.30 17.34 17.08 17.19 2,789,120 -0.04(-0.23%)
May 27, 2021 17.49 17.55 17.18 17.23 3,318,456 -0.14(-0.81%)
May 26, 2021 17.07 17.53 17.07 17.37 2,706,865 +0.46(+2.72%)
May 25, 2021 17.15 17.35 16.86 16.91 2,183,150 -0.22(-1.28%)
May 24, 2021 17.11 17.43 17.04 17.13 6,037,413 -0.21(-1.21%)
May 21, 2021 17.47 17.47 17.23 17.34 1,858,639 +0.06(+0.35%)
May 20, 2021 17.19 17.32 16.99 17.28 1,909,511 +0.12(+0.70%)
May 19, 2021 17.03 17.30 16.88 17.16 2,041,789 -0.19(-1.10%)
May 18, 2021 17.42 17.84 17.32 17.35 2,393,254 +0.05(+0.29%)
May 17, 2021 17.52 17.52 17.05 17.30 2,934,432 -0.34(-1.93%)
May 14, 2021 17.34 17.74 17.11 17.64 3,723,703 +0.40(+2.32%)
May 13, 2021 17.55 17.92 17.03 17.24 3,481,253 -0.37(-2.10%)
May 12, 2021 18.07 18.39 17.57 17.61 2,426,278 -0.59(-3.24%)
May 11, 2021 18.20 18.41 18.08 18.20 2,401,084 -0.29(-1.57%)
May 10, 2021 18.49 18.84 18.23 18.49 3,473,499 +0.28(+1.54%)
May 07, 2021 18.49 18.83 18.18 18.21 2,459,972 -0.18(-0.98%)
May 06, 2021 18.36 18.49 17.82 18.39 4,174,334 -0.15(-0.81%)
May 05, 2021 18.97 19.18 18.53 18.54 1,927,791 -0.33(-1.75%)
May 04, 2021 19.66 19.80 18.65 18.87 3,160,506 -0.79(-4.02%)
May 03, 2021 19.21 19.88 19.21 19.66 2,812,814 +0.37(+1.92%)
Apr 30, 2021 19.28 19.44 19.02 19.29 4,161,900 -0.15(-0.77%)
Apr 29, 2021 20.00 20.09 18.93 19.44 2,745,690 -0.40(-2.02%)
Apr 28, 2021 19.26 19.91 18.82 19.84 3,424,924 +0.65(+3.39%)
Apr 27, 2021 18.93 19.43 18.79 19.19 1,791,580 +0.37(+1.97%)
Apr 26, 2021 19.02 19.02 18.71 18.82 1,517,751 +0.05(+0.27%)
Apr 23, 2021 18.99 19.05 18.48 18.77 1,600,100 +0.04(+0.21%)
Apr 22, 2021 18.74 19.18 18.57 18.73 3,377,397 -0.50(-2.60%)
Apr 21, 2021 18.66 19.25 18.55 19.23 2,911,269 +0.45(+2.40%)
Apr 20, 2021 19.19 19.37 18.65 18.78 3,814,627 -0.34(-1.78%)
Apr 19, 2021 19.38 19.60 19.09 19.12 1,372,910 -0.24(-1.24%)
Apr 16, 2021 19.79 20.00 19.27 19.36 1,673,800 -0.41(-2.07%)
Apr 15, 2021 19.44 19.78 19.12 19.77 2,362,274 +0.25(+1.28%)
Apr 14, 2021 19.56 19.99 19.42 19.52 1,761,872 -0.10(-0.51%)
Apr 13, 2021 19.78 19.96 19.53 19.62 1,255,178 -0.33(-1.65%)
Apr 12, 2021 20.08 20.17 19.66 19.95 1,091,496 -0.36(-1.77%)
Apr 09, 2021 20.01 20.51 20.00 20.31 1,015,200 -0.21(-1.02%)
Apr 08, 2021 20.65 20.72 20.38 20.52 1,046,043 -0.16(-0.77%)
Apr 07, 2021 21.06 21.16 20.38 20.68 1,657,148 -0.53(-2.50%)
Apr 06, 2021 20.36 21.40 20.36 21.21 2,770,022 +0.71(+3.46%)
Apr 05, 2021 20.42 20.69 20.37 20.50 1,340,649 +0.22(+1.08%)
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.