Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.560 +0.340 (+4.14%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	9.490	10.10	9.463	9.890	3,404,379	+0.58(+6.23%)
Sep 28, 2023	9.310	9.395	9.150	9.310	2,796,892	-0.12(-1.27%)
Sep 27, 2023	9.230	9.470	9.075	9.430	1,926,980	+0.20(+2.17%)
Sep 26, 2023	9.400	9.500	9.200	9.230	2,109,047	-0.29(-3.05%)
Sep 25, 2023	9.550	9.565	9.475	9.520	1,442,149	-0.26(-2.66%)
Sep 22, 2023	9.710	9.980	9.710	9.780	1,676,845	+0.16(+1.66%)
Sep 21, 2023	10.02	10.09	9.620	9.620	2,848,003	-0.46(-4.56%)
Sep 20, 2023	10.23	10.27	10.06	10.08	1,394,781	-0.15(-1.47%)
Sep 19, 2023	10.45	10.53	10.09	10.23	1,691,561	-0.31(-2.94%)
Sep 18, 2023	10.37	10.70	10.34	10.54	2,582,348	+0.13(+1.25%)
Sep 15, 2023	10.40	10.43	10.23	10.41	2,368,906	+0.11(+1.07%)
Sep 14, 2023	10.20	10.57	10.18	10.30	4,703,470	+0.19(+1.88%)
Sep 13, 2023	10.11	10.27	10.09	10.11	952,216	-0.10(-0.98%)
Sep 12, 2023	10.22	10.53	10.20	10.21	903,238	-0.05(-0.49%)
Sep 11, 2023	10.24	10.39	10.16	10.26	1,042,786	+0.11(+1.08%)
Sep 08, 2023	10.32	10.35	10.07	10.15	1,185,903	-0.09(-0.88%)
Sep 07, 2023	10.51	10.54	10.19	10.24	4,689,239	-0.43(-4.03%)
Sep 06, 2023	10.84	10.84	10.60	10.67	2,211,761	-0.19(-1.75%)
Sep 05, 2023	11.09	11.10	10.45	10.86	4,033,171	-0.40(-3.55%)

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.