Melco Resorts & Entertainment ADR (NQ: MLCO )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	6.830	6.885	6.610	6.750	2,223,852	-0.08(-1.17%)
Nov 08, 2024	6.840	6.980	6.750	6.830	4,348,160	-0.29(-4.07%)
Nov 07, 2024	6.980	7.285	6.920	7.120	5,063,799	+0.35(+5.17%)
Nov 06, 2024	6.660	6.815	6.400	6.770	4,326,441	+0.03(+0.45%)
Nov 05, 2024	6.690	6.920	6.510	6.740	3,275,455	+0.17(+2.59%)
Nov 04, 2024	6.690	6.885	6.500	6.570	3,814,074	-0.15(-2.23%)
Nov 01, 2024	6.870	6.890	6.680	6.720	1,873,401	+0.00(+0.00%)
Oct 31, 2024	6.810	6.810	6.555	6.720	3,234,133	-0.13(-1.90%)
Oct 30, 2024	6.840	6.905	6.820	6.850	1,137,270	-0.10(-1.44%)
Oct 29, 2024	7.030	7.150	6.950	6.950	1,816,157	-0.04(-0.57%)
Oct 28, 2024	6.790	7.080	6.790	6.990	1,702,454	+0.26(+3.86%)
Oct 25, 2024	6.680	6.870	6.640	6.730	1,746,356	+0.05(+0.75%)
Oct 24, 2024	6.730	6.820	6.615	6.680	2,138,092	+0.02(+0.30%)
Oct 23, 2024	6.890	6.936	6.660	6.660	1,672,706	-0.24(-3.48%)
Oct 22, 2024	6.960	6.990	6.850	6.900	1,567,035	-0.05(-0.72%)
Oct 21, 2024	7.000	7.050	6.830	6.950	2,842,001	-0.18(-2.52%)
Oct 18, 2024	7.310	7.360	7.085	7.130	2,173,312	+0.09(+1.28%)
Oct 17, 2024	7.360	7.430	7.030	7.040	2,942,050	-0.46(-6.13%)
Oct 16, 2024	7.460	7.580	7.430	7.500	1,627,549	+0.12(+1.63%)
Oct 15, 2024	7.710	7.755	7.325	7.380	3,277,324	-0.33(-4.28%)
Oct 14, 2024	7.480	7.860	7.450	7.710	3,158,748	-0.18(-2.28%)
Oct 11, 2024	7.790	8.080	7.770	7.890	2,645,542	+0.04(+0.51%)
Oct 10, 2024	7.900	7.970	7.820	7.850	2,279,160	-0.06(-0.76%)
Oct 09, 2024	7.760	8.040	7.750	7.910	3,835,741	-0.10(-1.25%)
Oct 08, 2024	7.700	8.075	7.500	8.010	5,598,254	-0.47(-5.54%)
Oct 07, 2024	8.570	8.900	8.320	8.480	4,175,157	+0.31(+3.79%)
Oct 04, 2024	8.150	8.210	8.010	8.170	1,665,561	+0.18(+2.25%)
Oct 03, 2024	7.800	8.020	7.690	7.990	2,442,448	-0.07(-0.87%)
Oct 02, 2024	8.480	8.620	8.020	8.060	6,036,378	-0.11(-1.35%)
Oct 01, 2024	7.840	8.210	7.790	8.170	3,773,586	+0.38(+4.88%)
Sep 30, 2024	7.950	8.010	7.690	7.790	5,255,791	+0.09(+1.17%)
Sep 27, 2024	7.850	7.905	7.500	7.700	6,669,055	+0.13(+1.72%)
Sep 26, 2024	7.200	7.640	7.190	7.570	12,282,365	+1.04(+15.93%)
Sep 25, 2024	6.430	6.640	6.330	6.530	3,422,214	-0.01(-0.15%)
Sep 24, 2024	6.480	6.615	6.255	6.540	6,315,927	+0.54(+9.00%)
Sep 23, 2024	6.040	6.075	5.970	6.000	2,828,668	+0.03(+0.50%)
Sep 20, 2024	5.850	6.020	5.785	5.970	3,904,351	+0.12(+2.05%)
Sep 19, 2024	5.760	5.960	5.720	5.850	2,823,682	+0.21(+3.72%)
Sep 18, 2024	5.690	5.760	5.595	5.640	1,788,221	-0.05(-0.88%)
Sep 17, 2024	5.650	5.760	5.550	5.690	3,516,917	+0.08(+1.43%)
Sep 16, 2024	5.710	5.770	5.600	5.610	2,050,201	-0.10(-1.75%)
Sep 13, 2024	5.530	5.770	5.520	5.710	4,297,137	+0.18(+3.25%)
Sep 12, 2024	5.540	5.575	5.395	5.530	2,922,964	+0.04(+0.73%)
Sep 11, 2024	5.390	5.550	5.300	5.490	3,161,405	+0.16(+3.00%)
Sep 10, 2024	5.360	5.375	5.165	5.330	2,404,179	-0.01(-0.19%)
Sep 09, 2024	5.320	5.430	5.270	5.340	2,505,554	-0.03(-0.56%)
Sep 06, 2024	5.490	5.710	5.340	5.370	5,741,936	-0.11(-2.01%)
Sep 05, 2024	5.410	5.510	5.350	5.480	2,717,738	+0.14(+2.62%)
Sep 04, 2024	5.020	5.505	5.020	5.340	3,217,944	+0.29(+5.74%)

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.