Skip to main content

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 (%)
May 24, 2011 7.972 8.060 7.836 7.924 8,055,803 +0.06(+0.70%)
May 23, 2011 8.028 8.052 7.828 7.869 7,943,665 -0.35(-4.26%)
May 20, 2011 8.323 8.394 8.179 8.219 8,988,475 -0.10(-1.15%)
May 19, 2011 8.594 8.610 8.179 8.315 31,746,442 +0.26(+3.27%)
May 18, 2011 8.107 8.307 8.012 8.052 17,004,672 +0.23(+2.96%)
May 17, 2011 7.677 7.900 7.470 7.820 11,914,439 +0.06(+0.82%)
May 16, 2011 8.323 8.323 7.661 7.757 16,860,718 -0.61(-7.25%)
May 13, 2011 8.323 8.570 8.299 8.363 8,533,146 +0.11(+1.35%)
May 12, 2011 8.546 8.546 8.219 8.251 7,893,246 -0.31(-3.63%)
May 11, 2011 8.697 8.857 8.402 8.562 8,472,287 -0.10(-1.20%)
May 10, 2011 8.626 8.737 8.538 8.666 3,878,414 +0.10(+1.21%)
May 09, 2011 8.594 8.705 8.434 8.562 5,270,664 +0.09(+1.03%)
May 06, 2011 8.530 8.809 8.410 8.474 10,195,474 +0.10(+1.24%)
May 05, 2011 7.932 8.570 7.900 8.371 14,545,269 +0.42(+5.32%)
May 04, 2011 8.402 8.466 7.836 7.948 13,592,599 -0.45(-5.32%)
May 03, 2011 8.546 8.681 8.331 8.394 8,124,133 -0.20(-2.27%)
May 02, 2011 8.586 8.753 8.474 8.590 10,500,428 +0.03(+0.33%)
Apr 29, 2011 8.115 8.658 8.060 8.562 11,721,030 +0.55(+6.92%)
Apr 28, 2011 7.924 8.052 7.852 8.008 6,511,557 +0.08(+1.06%)
Apr 27, 2011 7.693 7.960 7.581 7.924 8,752,435 +0.05(+0.61%)
Apr 26, 2011 8.155 8.155 7.852 7.876 8,001,332 -0.20(-2.47%)
Apr 25, 2011 7.932 8.092 7.844 8.076 5,012,635 +0.10(+1.30%)
Apr 21, 2011 7.996 8.004 7.813 7.972 8,037,020 +0.00(+0.00%)
Apr 20, 2011 8.052 8.052 7.844 7.972 11,335,321 +0.22(+2.88%)
Apr 19, 2011 7.852 7.964 7.653 7.749 13,305,048 +0.09(+1.14%)
Apr 18, 2011 7.215 7.677 7.151 7.661 13,102,537 +0.36(+4.97%)
Apr 15, 2011 7.302 7.430 7.199 7.298 14,689,231 +0.37(+5.35%)
Apr 14, 2011 6.880 7.023 6.760 6.928 5,332,943 +0.02(+0.23%)
Apr 13, 2011 6.760 6.991 6.688 6.912 8,510,281 +0.35(+5.35%)
Apr 12, 2011 6.617 6.617 6.457 6.561 5,105,092 -0.14(-2.14%)
Apr 11, 2011 6.736 6.896 6.673 6.704 6,255,134 -0.01(-0.12%)
Apr 08, 2011 6.896 6.975 6.649 6.712 6,415,883 -0.15(-2.21%)
Apr 07, 2011 6.617 6.920 6.545 6.864 8,789,858 +0.29(+4.49%)
Apr 06, 2011 6.744 6.752 6.425 6.569 8,725,620 -0.08(-1.20%)
Apr 05, 2011 6.696 6.800 6.545 6.649 8,787,034 -0.12(-1.77%)
Apr 04, 2011 6.481 6.824 6.457 6.768 19,179,588 +0.38(+5.99%)
Apr 01, 2011 6.178 6.394 6.035 6.386 18,746,486 +0.33(+5.39%)
Mar 31, 2011 6.107 6.146 6.003 6.059 6,384,771 -0.05(-0.78%)
Mar 30, 2011 6.107 6.194 6.043 6.107 5,964,803 +0.00(+0.00%)
Mar 29, 2011 6.266 6.266 6.059 6.107 3,959,305 -0.06(-0.91%)
Mar 28, 2011 6.314 6.330 6.122 6.162 3,460,733 -0.10(-1.65%)
Mar 25, 2011 6.138 6.274 6.043 6.266 6,609,055 +0.17(+2.75%)
Mar 24, 2011 6.114 6.138 5.995 6.099 6,217,998 +0.06(+1.06%)
Mar 23, 2011 5.788 6.091 5.756 6.035 7,115,482 +0.21(+3.56%)
Mar 22, 2011 5.835 5.955 5.780 5.827 5,063,263 +0.01(+0.14%)
Mar 21, 2011 5.700 5.827 5.541 5.820 8,223,268 +0.37(+6.73%)
Mar 18, 2011 5.580 5.652 5.453 5.453 5,000,879 -0.04(-0.73%)
Mar 17, 2011 5.564 5.644 5.457 5.493 7,016,830 +0.06(+1.17%)
Mar 16, 2011 5.596 5.700 5.395 5.429 7,244,537 -0.20(-3.54%)
Mar 15, 2011 5.541 5.700 5.445 5.628 9,061,901 -0.15(-2.62%)
Mar 14, 2011 5.748 5.859 5.748 5.780 4,571,706 -0.08(-1.36%)
Mar 11, 2011 5.740 5.899 5.724 5.859 4,200,151 +0.01(+0.14%)
Mar 10, 2011 5.820 6.095 5.676 5.851 9,238,663 -0.02(-0.27%)
Mar 09, 2011 5.756 6.011 5.708 5.867 8,250,428 +0.14(+2.36%)
Mar 08, 2011 5.684 5.796 5.684 5.732 3,441,107 +0.04(+0.70%)
Mar 07, 2011 5.875 5.899 5.660 5.692 5,326,335 -0.18(-3.12%)
Mar 04, 2011 5.875 5.891 5.724 5.875 4,514,192 +0.05(+0.82%)
Mar 03, 2011 5.708 5.915 5.676 5.827 8,819,336 +0.20(+3.54%)
Mar 02, 2011 5.525 5.732 5.469 5.628 5,429,433 +0.09(+1.58%)
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.