Melco Resorts & Entertainment ADR (NQ: MLCO )

6.720 -0.130 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 15.30 15.58 14.95 15.52 2,856,654 +0.11(+0.71%)
Jun 29, 2020 15.15 15.44 14.90 15.41 1,815,180 +0.26(+1.72%)
Jun 26, 2020 15.63 15.63 15.08 15.15 1,475,300 -0.28(-1.81%)
Jun 25, 2020 15.47 15.55 15.16 15.43 3,218,699 -0.41(-2.59%)
Jun 24, 2020 16.23 16.48 15.60 15.84 2,751,280 -0.83(-4.98%)
Jun 23, 2020 16.39 16.90 16.39 16.67 2,115,539 +0.38(+2.33%)
Jun 22, 2020 16.48 16.48 15.94 16.29 2,010,349 -0.15(-0.91%)
Jun 19, 2020 17.06 17.23 16.21 16.44 2,497,000 -0.36(-2.14%)
Jun 18, 2020 16.70 17.21 16.54 16.80 1,027,622 -0.01(-0.06%)
Jun 17, 2020 16.84 17.12 16.54 16.81 1,929,473 -0.11(-0.65%)
Jun 16, 2020 18.00 18.00 16.67 16.92 2,924,077 -0.36(-2.08%)
Jun 15, 2020 16.71 17.57 16.53 17.28 1,774,518 -0.52(-2.92%)
Jun 12, 2020 18.00 18.00 17.43 17.80 2,045,900 +0.63(+3.67%)
Jun 11, 2020 16.85 17.69 16.64 17.17 2,271,069 -0.95(-5.24%)
Jun 10, 2020 18.75 18.76 17.75 18.12 2,271,209 -0.32(-1.74%)
Jun 09, 2020 18.74 18.83 18.34 18.44 1,834,477 -0.38(-2.02%)
Jun 08, 2020 19.31 19.37 18.53 18.82 2,186,843 +0.07(+0.37%)
Jun 05, 2020 19.58 19.77 18.71 18.75 4,657,100 -0.06(-0.32%)
Jun 04, 2020 17.80 18.86 17.74 18.81 5,679,479 +1.19(+6.75%)
Jun 03, 2020 16.54 17.62 16.41 17.62 4,010,951 +1.39(+8.56%)
Jun 02, 2020 16.16 16.45 15.95 16.23 3,604,256 -0.26(-1.58%)
Jun 01, 2020 16.30 16.57 16.14 16.49 2,962,035 +0.46(+2.87%)
May 29, 2020 16.04 16.15 15.62 16.03 3,554,700 +0.02(+0.12%)
May 28, 2020 15.92 16.17 15.52 16.01 2,439,781 -0.09(-0.56%)
May 27, 2020 15.73 16.22 15.68 16.10 3,683,789 +0.46(+2.94%)
May 26, 2020 15.27 15.81 14.96 15.64 4,009,341 +1.33(+9.29%)
May 22, 2020 14.90 14.99 14.18 14.31 3,624,600 -0.75(-4.98%)
May 21, 2020 15.80 16.12 14.81 15.06 5,225,799 -1.25(-7.66%)
May 20, 2020 15.80 16.60 15.74 16.31 4,121,419 +0.83(+5.36%)
May 19, 2020 15.74 15.88 15.38 15.48 3,032,337 -0.06(-0.39%)
May 18, 2020 15.87 15.95 14.90 15.54 4,760,825 +0.40(+2.64%)
May 15, 2020 15.18 15.77 15.05 15.14 1,709,500 -0.22(-1.43%)
May 14, 2020 14.70 15.54 14.45 15.36 3,373,409 +0.44(+2.95%)
May 13, 2020 15.87 15.87 14.70 14.92 3,355,317 -0.66(-4.24%)
May 12, 2020 16.67 16.67 15.56 15.58 2,255,719 -0.72(-4.42%)
May 11, 2020 16.06 16.66 16.01 16.30 1,591,596 -0.44(-2.63%)
May 08, 2020 16.20 16.88 16.03 16.74 3,698,400 +1.15(+7.38%)
May 07, 2020 15.67 16.04 15.48 15.59 2,104,104 +0.27(+1.76%)
May 06, 2020 15.03 15.45 14.96 15.32 2,191,159 +0.22(+1.46%)
May 05, 2020 15.53 15.80 15.02 15.10 1,827,891 +0.13(+0.87%)
May 04, 2020 14.75 15.23 14.41 14.97 4,281,315 -0.10(-0.66%)
May 01, 2020 15.74 15.74 14.97 15.07 2,280,600 -0.75(-4.74%)
Apr 30, 2020 16.10 16.51 15.58 15.82 4,547,278 -0.78(-4.70%)
Apr 29, 2020 15.60 16.65 15.40 16.60 5,465,321 +1.58(+10.52%)
Apr 28, 2020 16.40 16.60 14.65 15.02 4,714,199 -0.76(-4.82%)
Apr 27, 2020 15.62 16.34 15.40 15.78 2,178,130 +0.67(+4.43%)
Apr 24, 2020 15.16 15.46 14.88 15.11 2,026,300 -0.19(-1.24%)
Apr 23, 2020 15.18 15.58 15.00 15.30 3,314,571 +0.85(+5.88%)
Apr 22, 2020 14.45 14.68 14.11 14.45 2,284,508 +0.43(+3.07%)
Apr 21, 2020 14.08 14.26 13.59 14.02 1,624,224 -0.21(-1.48%)
Apr 20, 2020 14.65 14.95 14.19 14.23 2,125,760 -0.77(-5.13%)
Apr 17, 2020 15.10 15.36 14.90 15.00 4,264,400 +0.38(+2.60%)
Apr 16, 2020 13.65 14.88 13.39 14.62 6,753,345 +1.03(+7.58%)
Apr 15, 2020 12.94 13.74 12.83 13.59 2,281,409 +0.09(+0.67%)
Apr 14, 2020 13.65 13.81 13.17 13.50 4,014,585 +0.33(+2.51%)
Apr 13, 2020 13.56 13.56 12.82 13.17 1,749,981 -0.43(-3.16%)
Apr 09, 2020 13.20 13.89 13.20 13.60 3,715,000 +0.79(+6.17%)
Apr 08, 2020 12.27 12.83 12.04 12.81 3,044,700 +0.49(+3.98%)
Apr 07, 2020 13.25 13.37 11.79 12.32 4,419,955 +0.02(+0.16%)
Apr 06, 2020 11.88 12.34 11.56 12.30 3,700,067 +1.30(+11.82%)
Apr 03, 2020 11.39 11.64 10.81 11.00 5,172,100 -0.60(-5.17%)
Apr 02, 2020 11.98 12.09 11.40 11.60 3,044,773 -0.22(-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.