Melco Resorts & Entertainment ADR (NQ: MLCO )

7.210 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.76 11.03 10.76 10.87 10,465,553 +0.29(+2.71%)
Mar 29, 2012 10.87 10.95 10.40 10.59 14,949,655 -0.53(-4.80%)
Mar 28, 2012 11.18 11.25 10.83 11.12 8,368,341 -0.17(-1.48%)
Mar 27, 2012 11.27 11.36 11.25 11.29 3,858,649 +0.08(+0.75%)
Mar 26, 2012 11.15 11.28 11.01 11.20 7,553,435 +0.26(+2.37%)
Mar 23, 2012 11.02 11.03 10.89 10.95 4,099,103 -0.11(-0.97%)
Mar 22, 2012 11.19 11.27 10.92 11.05 6,441,672 -0.26(-2.29%)
Mar 21, 2012 11.30 11.36 11.13 11.31 6,375,768 -0.01(-0.07%)
Mar 20, 2012 11.14 11.35 10.98 11.32 8,148,625 +0.07(+0.64%)
Mar 19, 2012 11.04 11.37 10.93 11.25 8,608,358 +0.31(+2.84%)
Mar 16, 2012 11.14 11.14 10.90 10.94 4,803,911 -0.14(-1.30%)
Mar 15, 2012 10.90 11.14 10.79 11.08 6,806,869 +0.26(+2.43%)
Mar 14, 2012 11.07 11.07 10.73 10.82 5,054,654 -0.23(-2.09%)
Mar 13, 2012 10.79 11.06 10.75 11.05 8,323,190 +0.47(+4.45%)
Mar 12, 2012 10.60 10.77 10.44 10.58 6,378,581 +0.11(+1.07%)
Mar 09, 2012 10.60 10.65 10.38 10.47 5,816,601 -0.05(-0.45%)
Mar 08, 2012 10.31 10.60 10.28 10.52 9,425,354 +0.42(+4.19%)
Mar 07, 2012 9.893 10.31 9.849 10.09 10,253,424 +0.48(+4.98%)
Mar 06, 2012 9.973 10.03 9.503 9.614 13,695,148 -0.73(-7.09%)
Mar 05, 2012 10.58 10.62 10.32 10.35 5,849,957 -0.33(-3.06%)
Mar 02, 2012 10.28 10.81 10.22 10.67 19,606,178 +0.30(+2.92%)
Mar 01, 2012 10.28 10.55 10.16 10.37 10,126,528 +0.30(+3.01%)
Feb 29, 2012 10.23 10.41 10.03 10.07 7,446,535 -0.12(-1.17%)
Feb 28, 2012 9.766 10.28 9.766 10.19 9,263,828 +0.42(+4.33%)
Feb 27, 2012 9.901 9.949 9.678 9.766 5,027,819 -0.16(-1.61%)
Feb 24, 2012 9.853 10.01 9.813 9.925 4,384,686 +0.02(+0.24%)
Feb 23, 2012 9.989 10.00 9.726 9.901 4,232,383 -0.01(-0.08%)
Feb 22, 2012 9.774 10.00 9.758 9.909 4,983,591 +0.02(+0.24%)
Feb 21, 2012 9.861 10.02 9.774 9.885 8,258,895 +0.19(+1.97%)
Feb 17, 2012 9.917 9.957 9.670 9.694 6,737,898 -0.08(-0.86%)
Feb 16, 2012 9.479 9.877 9.343 9.778 14,696,253 +0.21(+2.21%)
Feb 15, 2012 9.566 9.686 9.495 9.566 9,315,883 +0.14(+1.52%)
Feb 14, 2012 9.463 9.582 9.367 9.423 9,991,383 -0.17(-1.75%)
Feb 13, 2012 9.359 9.786 9.271 9.590 10,837,237 +0.40(+4.34%)
Feb 10, 2012 9.128 9.287 9.088 9.192 5,700,114 -0.23(-2.45%)
Feb 09, 2012 9.295 9.566 9.216 9.423 13,377,648 -0.07(-0.76%)
Feb 08, 2012 9.327 9.558 9.176 9.495 9,398,352 +0.37(+4.11%)
Feb 07, 2012 9.255 9.399 9.000 9.120 7,708,799 -0.18(-1.89%)
Feb 06, 2012 9.622 9.622 9.216 9.295 7,813,255 -0.33(-3.44%)
Feb 03, 2012 9.766 9.766 9.455 9.626 6,060,661 -0.04(-0.37%)
Feb 02, 2012 9.407 9.686 9.295 9.662 8,424,507 +0.30(+3.19%)
Feb 01, 2012 9.088 9.439 9.088 9.363 9,578,933 +0.47(+5.34%)
Jan 31, 2012 8.825 8.953 8.729 8.889 9,801,584 +0.24(+2.76%)
Jan 30, 2012 9.112 9.112 8.498 8.650 17,978,556 -0.69(-7.42%)
Jan 27, 2012 9.534 9.534 9.216 9.343 7,712,859 -0.11(-1.18%)
Jan 26, 2012 9.152 9.710 9.128 9.455 16,979,684 +0.45(+5.05%)
Jan 25, 2012 8.841 9.032 8.825 9.000 5,940,868 +0.11(+1.26%)
Jan 24, 2012 8.945 8.953 8.753 8.889 5,421,215 -0.13(-1.41%)
Jan 23, 2012 8.992 9.128 8.769 9.016 6,806,642 +0.10(+1.16%)
Jan 20, 2012 8.809 9.024 8.713 8.913 7,023,189 +0.01(+0.09%)
Jan 19, 2012 8.769 8.976 8.761 8.905 7,527,311 +0.27(+3.14%)
Jan 18, 2012 8.522 8.689 8.355 8.634 6,763,763 +0.16(+1.88%)
Jan 17, 2012 8.498 8.570 8.450 8.474 6,433,001 +0.10(+1.24%)
Jan 13, 2012 8.323 8.410 8.147 8.371 4,595,015 -0.06(-0.66%)
Jan 12, 2012 8.299 8.482 8.139 8.426 6,459,107 +0.15(+1.83%)
Jan 11, 2012 7.932 8.275 7.916 8.275 6,280,454 +0.23(+2.86%)
Jan 10, 2012 7.773 8.058 7.693 8.044 8,892,790 +0.46(+6.11%)
Jan 09, 2012 7.653 7.757 7.565 7.581 3,980,893 +0.00(+0.00%)
Jan 06, 2012 7.972 7.980 7.541 7.581 6,424,819 -0.37(-4.71%)
Jan 05, 2012 7.773 7.972 7.621 7.956 5,362,297 +0.13(+1.63%)
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.