Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.725 +0.165 (+1.93%)

Streaming Delayed Price Updated: 12:24 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.59	13.91	13.43	13.62	7,880,085	+0.17(+1.26%)
Jul 28, 2023	13.08	13.50	13.03	13.45	3,873,696	+0.60(+4.67%)
Jul 27, 2023	13.20	13.38	12.79	12.85	4,565,383	-0.22(-1.68%)
Jul 26, 2023	12.97	13.14	12.93	13.07	2,875,481	+0.01(+0.08%)
Jul 25, 2023	13.11	13.18	12.84	13.06	3,249,556	+0.20(+1.56%)
Jul 24, 2023	12.87	13.27	12.68	12.86	18,509,628	-0.12(-0.92%)
Jul 21, 2023	13.07	13.18	12.87	12.98	1,674,093	+0.02(+0.15%)
Jul 20, 2023	12.80	13.29	12.74	12.96	1,619,682	-0.06(-0.46%)
Jul 19, 2023	13.10	13.24	12.86	13.02	2,838,077	+0.02(+0.15%)
Jul 18, 2023	13.28	13.36	12.85	13.00	3,609,002	-0.39(-2.91%)
Jul 17, 2023	13.63	13.64	13.22	13.39	1,785,910	-0.38(-2.76%)
Jul 14, 2023	13.61	13.86	13.53	13.77	1,675,218	+0.07(+0.51%)
Jul 13, 2023	13.55	13.89	13.53	13.70	2,477,172	+0.23(+1.71%)
Jul 12, 2023	13.24	13.72	13.22	13.47	4,004,971	+0.43(+3.30%)
Jul 11, 2023	12.70	13.04	12.59	13.04	3,304,981	+0.40(+3.16%)
Jul 10, 2023	12.00	12.65	11.98	12.64	1,923,595	+0.64(+5.33%)
Jul 07, 2023	11.50	12.09	11.50	12.00	2,241,402	+0.41(+3.54%)
Jul 06, 2023	12.00	12.00	11.48	11.59	2,628,724	-0.53(-4.37%)
Jul 05, 2023	12.63	12.62	12.03	12.12	2,113,639	-0.58(-4.57%)

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.