Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment Limited - American Depositary Shares (NQ:MLCO)

5.610 -0.060 (-1.06%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 7, 2026 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 (%)
Apr 06, 2026 5.620 5.695 5.585 5.670 926,659 -0.01(-0.18%)
Apr 02, 2026 5.680 5.720 5.540 5.680 1,060,989 -0.09(-1.56%)
Apr 01, 2026 5.760 5.880 5.720 5.770 1,281,309 +0.09(+1.58%)
Mar 31, 2026 5.620 5.755 5.600 5.680 1,484,717 +0.12(+2.16%)
Mar 30, 2026 5.530 5.700 5.495 5.560 1,202,487 -0.06(-1.07%)
Mar 27, 2026 5.510 5.640 5.490 5.620 2,890,915 +0.09(+1.63%)
Mar 26, 2026 5.420 5.580 5.400 5.530 1,674,515 +0.05(+0.91%)
Mar 25, 2026 5.590 5.610 5.445 5.480 1,552,754 -0.04(-0.72%)
Mar 24, 2026 5.410 5.560 5.410 5.520 1,647,808 +0.05(+0.91%)
Mar 23, 2026 5.590 5.590 5.470 5.470 1,084,875 +0.01(+0.18%)
Mar 20, 2026 5.490 5.530 5.430 5.460 1,828,850 -0.04(-0.73%)
Mar 19, 2026 5.540 5.550 5.480 5.500 1,036,553 -0.06(-1.08%)
Mar 18, 2026 5.630 5.700 5.550 5.560 934,131 -0.12(-2.11%)
Mar 17, 2026 5.680 5.775 5.650 5.680 1,128,373 +0.07(+1.25%)
Mar 16, 2026 5.600 5.680 5.530 5.610 880,581 +0.02(+0.36%)
Mar 13, 2026 5.560 5.655 5.495 5.590 856,052 +0.09(+1.64%)
Mar 12, 2026 5.550 5.580 5.480 5.500 3,778,171 -0.08(-1.43%)
Mar 11, 2026 5.570 5.665 5.490 5.580 1,581,361 +0.02(+0.36%)
Mar 10, 2026 5.680 5.720 5.530 5.560 1,513,894 -0.10(-1.77%)
Mar 09, 2026 5.500 5.680 5.450 5.660 1,249,801 +0.08(+1.43%)
Mar 06, 2026 5.620 5.685 5.570 5.580 667,047 -0.15(-2.62%)
Mar 05, 2026 5.805 5.870 5.625 5.730 2,085,571 -0.11(-1.88%)
Mar 04, 2026 6.150 6.220 5.830 5.840 2,524,202 -0.31(-5.04%)
Mar 03, 2026 5.920 6.245 5.920 6.150 3,727,336 +0.05(+0.82%)
Mar 02, 2026 5.800 6.129 5.620 6.100 4,356,011 +0.16(+2.69%)
Feb 27, 2026 5.880 6.020 5.826 5.940 3,507,707 -0.01(-0.17%)
Feb 26, 2026 5.850 6.000 5.800 5.950 3,288,875 +0.05(+0.85%)
Feb 25, 2026 5.960 5.970 5.830 5.900 1,673,727 -0.02(-0.34%)
Feb 24, 2026 5.860 5.965 5.800 5.920 1,937,460 +0.09(+1.54%)
Feb 23, 2026 6.000 6.025 5.690 5.830 1,822,617 -0.23(-3.80%)
Feb 20, 2026 5.880 6.085 5.845 6.060 3,509,580 +0.18(+3.06%)
Feb 19, 2026 5.580 5.880 5.520 5.880 2,738,800 +0.25(+4.44%)
Feb 18, 2026 5.620 5.790 5.510 5.630 2,131,261 +0.01(+0.18%)
Feb 17, 2026 5.790 5.880 5.590 5.620 2,312,653 +0.09(+1.63%)
Feb 13, 2026 5.380 5.740 5.370 5.530 3,826,252 +0.14(+2.60%)
Feb 12, 2026 6.210 6.310 5.220 5.390 9,264,491 -0.77(-12.50%)
Feb 11, 2026 6.270 6.350 6.145 6.160 1,966,589 -0.15(-2.38%)
Feb 10, 2026 6.340 6.370 6.242 6.310 2,688,572 -0.11(-1.71%)
Feb 09, 2026 6.400 6.525 6.280 6.420 2,259,993 +0.07(+1.10%)
Feb 06, 2026 6.020 6.380 6.010 6.350 1,998,357 +0.28(+4.61%)
Feb 05, 2026 6.140 6.140 5.980 6.070 1,755,406 -0.10(-1.62%)
Feb 04, 2026 6.070 6.290 6.010 6.170 2,355,725 +0.11(+1.82%)
Feb 03, 2026 6.200 6.317 6.020 6.060 4,029,709 -0.18(-2.88%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.