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 28, 2021 17.30 17.34 17.08 17.19 2,789,120 -0.04(-0.23%)
May 27, 2021 17.49 17.55 17.18 17.23 3,318,456 -0.14(-0.81%)
May 26, 2021 17.07 17.53 17.07 17.37 2,706,865 +0.46(+2.72%)
May 25, 2021 17.15 17.35 16.86 16.91 2,183,150 -0.22(-1.28%)
May 24, 2021 17.11 17.43 17.04 17.13 6,037,413 -0.21(-1.21%)
May 21, 2021 17.47 17.47 17.23 17.34 1,858,639 +0.06(+0.35%)
May 20, 2021 17.19 17.32 16.99 17.28 1,909,511 +0.12(+0.70%)
May 19, 2021 17.03 17.30 16.88 17.16 2,041,789 -0.19(-1.10%)
May 18, 2021 17.42 17.84 17.32 17.35 2,393,254 +0.05(+0.29%)
May 17, 2021 17.52 17.52 17.05 17.30 2,934,432 -0.34(-1.93%)
May 14, 2021 17.34 17.74 17.11 17.64 3,723,703 +0.40(+2.32%)
May 13, 2021 17.55 17.92 17.03 17.24 3,481,253 -0.37(-2.10%)
May 12, 2021 18.07 18.39 17.57 17.61 2,426,278 -0.59(-3.24%)
May 11, 2021 18.20 18.41 18.08 18.20 2,401,084 -0.29(-1.57%)
May 10, 2021 18.49 18.84 18.23 18.49 3,473,499 +0.28(+1.54%)
May 07, 2021 18.49 18.83 18.18 18.21 2,459,972 -0.18(-0.98%)
May 06, 2021 18.36 18.49 17.82 18.39 4,174,334 -0.15(-0.81%)
May 05, 2021 18.97 19.18 18.53 18.54 1,927,791 -0.33(-1.75%)
May 04, 2021 19.66 19.80 18.65 18.87 3,160,506 -0.79(-4.02%)
May 03, 2021 19.21 19.88 19.21 19.66 2,812,814 +0.37(+1.92%)
Apr 30, 2021 19.28 19.44 19.02 19.29 4,161,900 -0.15(-0.77%)
Apr 29, 2021 20.00 20.09 18.93 19.44 2,745,690 -0.40(-2.02%)
Apr 28, 2021 19.26 19.91 18.82 19.84 3,424,924 +0.65(+3.39%)
Apr 27, 2021 18.93 19.43 18.79 19.19 1,791,580 +0.37(+1.97%)
Apr 26, 2021 19.02 19.02 18.71 18.82 1,517,751 +0.05(+0.27%)
Apr 23, 2021 18.99 19.05 18.48 18.77 1,600,100 +0.04(+0.21%)
Apr 22, 2021 18.74 19.18 18.57 18.73 3,377,397 -0.50(-2.60%)
Apr 21, 2021 18.66 19.25 18.55 19.23 2,911,269 +0.45(+2.40%)
Apr 20, 2021 19.19 19.37 18.65 18.78 3,814,627 -0.34(-1.78%)
Apr 19, 2021 19.38 19.60 19.09 19.12 1,372,910 -0.24(-1.24%)
Apr 16, 2021 19.79 20.00 19.27 19.36 1,673,800 -0.41(-2.07%)
Apr 15, 2021 19.44 19.78 19.12 19.77 2,362,274 +0.25(+1.28%)
Apr 14, 2021 19.56 19.99 19.42 19.52 1,761,872 -0.10(-0.51%)
Apr 13, 2021 19.78 19.96 19.53 19.62 1,255,178 -0.33(-1.65%)
Apr 12, 2021 20.08 20.17 19.66 19.95 1,091,496 -0.36(-1.77%)
Apr 09, 2021 20.01 20.51 20.00 20.31 1,015,200 -0.21(-1.02%)
Apr 08, 2021 20.65 20.72 20.38 20.52 1,046,043 -0.16(-0.77%)
Apr 07, 2021 21.06 21.16 20.38 20.68 1,657,148 -0.53(-2.50%)
Apr 06, 2021 20.36 21.40 20.36 21.21 2,770,022 +0.71(+3.46%)
Apr 05, 2021 20.42 20.69 20.37 20.50 1,340,649 +0.22(+1.08%)
Apr 01, 2021 20.00 20.48 19.98 20.28 1,244,800 +0.37(+1.86%)
Mar 31, 2021 20.28 20.40 19.80 19.91 1,735,321 -0.13(-0.65%)
Mar 30, 2021 19.48 20.14 19.48 20.04 1,353,005 +0.48(+2.45%)
Mar 29, 2021 19.59 19.74 19.44 19.56 934,082 -0.03(-0.15%)
Mar 26, 2021 20.35 20.36 19.18 19.59 2,382,600 -0.63(-3.12%)
Mar 25, 2021 19.78 20.30 19.46 20.22 1,722,186 +0.06(+0.30%)
Mar 24, 2021 20.40 20.89 20.10 20.16 2,443,947 -0.24(-1.18%)
Mar 23, 2021 20.69 20.83 20.10 20.40 2,512,051 -0.46(-2.21%)
Mar 22, 2021 21.10 21.28 20.81 20.86 1,126,212 -0.22(-1.04%)
Mar 19, 2021 21.18 21.39 20.79 21.08 1,554,600 -0.12(-0.57%)
Mar 18, 2021 21.35 21.75 21.01 21.20 1,996,927 -0.13(-0.61%)
Mar 17, 2021 21.47 21.86 20.91 21.33 2,138,678 -0.10(-0.47%)
Mar 16, 2021 21.99 21.99 21.15 21.43 1,576,845 -0.33(-1.52%)
Mar 15, 2021 21.00 22.19 21.00 21.76 3,832,368 +0.93(+4.46%)
Mar 12, 2021 21.06 21.31 20.68 20.83 1,723,600 -0.49(-2.30%)
Mar 11, 2021 21.58 21.86 21.25 21.32 2,434,639 -0.06(-0.28%)
Mar 10, 2021 21.17 21.50 20.95 21.38 1,810,779 +0.21(+0.99%)
Mar 09, 2021 21.44 21.46 20.98 21.17 1,836,542 -0.06(-0.28%)
Mar 08, 2021 21.95 22.02 21.04 21.23 3,630,408 -0.68(-3.10%)
Mar 05, 2021 22.20 22.46 21.46 21.91 4,598,400 -0.37(-1.66%)
Mar 04, 2021 23.26 23.45 21.92 22.28 3,683,916 -1.09(-4.66%)
Mar 03, 2021 23.34 23.65 22.92 23.37 4,832,434 +0.57(+2.50%)
Mar 02, 2021 21.50 22.94 21.47 22.80 6,441,036 +0.94(+4.30%)
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.