Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 8.050 8.050 7.620 7.640 3,287,943 -0.45(-5.56%)
Mar 30, 2022 8.150 8.510 8.010 8.090 2,254,106 -0.18(-2.18%)
Mar 29, 2022 8.260 8.550 8.165 8.270 4,275,625 +0.41(+5.22%)
Mar 28, 2022 8.000 8.240 7.765 7.860 4,297,072 -0.19(-2.42%)
Mar 25, 2022 8.390 8.390 8.000 8.055 2,374,974 -0.51(-5.90%)
Mar 24, 2022 8.850 8.850 8.140 8.560 3,676,525 +0.11(+1.30%)
Mar 23, 2022 8.260 8.508 8.080 8.450 4,396,587 +0.07(+0.84%)
Mar 22, 2022 7.960 8.540 7.960 8.380 4,528,873 +0.46(+5.81%)
Mar 21, 2022 8.120 8.159 7.780 7.920 2,851,888 -0.40(-4.81%)
Mar 18, 2022 7.730 8.640 7.670 8.320 5,195,112 +0.45(+5.72%)
Mar 17, 2022 7.640 8.185 7.540 7.870 3,490,536 +0.03(+0.38%)
Mar 16, 2022 7.320 7.900 7.210 7.840 6,604,537 +1.31(+20.06%)
Mar 15, 2022 5.900 6.550 5.750 6.530 8,143,028 +0.44(+7.22%)
Mar 14, 2022 6.350 6.670 5.995 6.090 7,800,823 -0.64(-9.51%)
Mar 11, 2022 8.040 8.040 6.510 6.730 14,104,459 -1.22(-15.35%)
Mar 10, 2022 8.080 8.380 7.900 7.950 5,680,907 -0.43(-5.13%)
Mar 09, 2022 8.060 8.555 8.040 8.380 4,000,199 +0.57(+7.30%)
Mar 08, 2022 7.580 8.040 7.140 7.810 6,475,117 +0.27(+3.58%)
Mar 07, 2022 9.230 9.330 7.490 7.540 6,556,029 -1.87(-19.87%)
Mar 04, 2022 9.750 9.877 9.145 9.410 3,792,684 -0.53(-5.33%)
Mar 03, 2022 9.970 10.19 9.680 9.940 3,273,847 -0.19(-1.88%)
Mar 02, 2022 9.810 10.80 9.680 10.13 6,820,655 +0.85(+9.16%)
Mar 01, 2022 9.850 9.960 9.125 9.280 4,322,863 -0.74(-7.39%)
Feb 28, 2022 10.10 10.13 9.710 10.02 4,008,565 -0.28(-2.72%)
Feb 25, 2022 10.26 10.33 9.695 10.30 3,578,854 +0.20(+1.98%)
Feb 24, 2022 9.650 10.13 9.465 10.10 3,721,430 -0.02(-0.20%)
Feb 23, 2022 10.62 10.62 10.07 10.12 1,923,985 -0.35(-3.34%)
Feb 22, 2022 10.87 10.92 10.34 10.47 3,430,891 -0.65(-5.85%)
Feb 18, 2022 11.12 0 -0.28(-2.46%)
Feb 17, 2022 11.33 11.59 11.27 11.40 3,321,281 -0.10(-0.87%)
Feb 16, 2022 11.61 11.62 11.21 11.50 3,584,673 +0.06(+0.52%)
Feb 15, 2022 11.09 11.49 11.00 11.44 4,038,467 +0.58(+5.34%)
Feb 14, 2022 10.56 11.23 10.54 10.86 4,221,369 +0.25(+2.36%)
Feb 11, 2022 10.84 11.30 10.42 10.61 3,464,937 -0.23(-2.12%)
Feb 10, 2022 10.77 11.35 10.63 10.84 4,743,538 -0.14(-1.28%)
Feb 09, 2022 10.81 11.12 10.77 10.98 3,645,364 +0.35(+3.29%)
Feb 08, 2022 10.55 10.81 10.38 10.63 2,475,470 +0.19(+1.82%)
Feb 07, 2022 10.33 10.68 10.14 10.44 2,732,307 +0.07(+0.68%)
Feb 04, 2022 10.03 10.42 9.820 10.37 2,547,827 +0.30(+2.98%)
Feb 03, 2022 10.33 10.04 10.07 2,391,939 -0.38(-3.64%)
Feb 02, 2022 10.91 10.91 10.42 10.45 2,062,191 -0.40(-3.69%)
Feb 01, 2022 10.75 10.93 10.30 10.85 2,984,928 +0.29(+2.75%)
Jan 31, 2022 10.02 10.56 3,589,055 +0.60(+6.02%)
Jan 28, 2022 9.730 10.01 9.485 9.960 3,700,252 +0.22(+2.26%)
Jan 27, 2022 10.52 10.52 9.655 9.740 5,654,102 -0.72(-6.88%)
Jan 26, 2022 11.05 11.13 10.36 10.46 3,564,616 -0.38(-3.51%)
Jan 25, 2022 10.71 11.00 10.47 10.84 2,807,273 -0.19(-1.72%)
Jan 24, 2022 10.78 11.05 10.24 11.03 5,205,009 -0.13(-1.16%)
Jan 21, 2022 11.24 11.44 10.85 11.16 5,753,869 -0.14(-1.24%)
Jan 20, 2022 11.53 11.81 11.29 11.30 4,609,713 +0.22(+1.99%)
Jan 19, 2022 10.98 11.33 10.85 11.08 4,816,029 +0.20(+1.84%)
Jan 18, 2022 10.84 11.21 10.80 10.88 7,951,766 -0.22(-1.98%)
Jan 14, 2022 11.10 0 +1.58(+16.60%)
Jan 13, 2022 9.910 10.05 9.485 9.520 3,168,161 -0.40(-4.03%)
Jan 12, 2022 9.700 10.11 9.470 9.920 3,623,994 +0.36(+3.77%)
Jan 11, 2022 9.050 9.750 8.990 9.560 5,506,040 +0.48(+5.29%)
Jan 10, 2022 9.650 9.805 9.070 9.080 4,696,214 -0.63(-6.49%)
Jan 07, 2022 9.700 10.05 9.700 9.710 2,340,103 -0.05(-0.51%)
Jan 06, 2022 9.810 10.09 9.590 9.760 2,766,675 +0.03(+0.31%)
Jan 05, 2022 10.44 10.50 9.655 9.730 2,820,050 -0.72(-6.89%)
Jan 04, 2022 10.86 10.86 10.36 10.45 3,743,079 -0.20(-1.86%)
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.