Skip to main content

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

7.230 +0.030 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 7.150 7.280 7.010 7.230 6,358,599 +0.03(+0.42%)
Jun 27, 2025 7.060 7.285 7.005 7.200 4,911,172 +0.14(+1.98%)
Jun 26, 2025 7.000 7.105 6.950 7.060 2,184,561 +0.10(+1.44%)
Jun 25, 2025 6.880 6.970 6.760 6.960 3,672,011 +0.12(+1.75%)
Jun 24, 2025 6.650 6.850 6.650 6.840 2,495,932 +0.20(+3.01%)
Jun 23, 2025 6.430 6.640 6.335 6.640 2,348,146 +0.24(+3.75%)
Jun 20, 2025 6.450 6.450 6.300 6.400 1,390,518 +0.03(+0.47%)
Jun 18, 2025 6.290 6.400 6.260 6.370 1,231,797 +0.09(+1.43%)
Jun 17, 2025 6.400 6.440 6.260 6.280 3,262,418 -0.18(-2.79%)
Jun 16, 2025 6.130 6.482 6.125 6.460 1,769,208 +0.44(+7.31%)
Jun 13, 2025 6.210 6.260 6.000 6.020 2,972,959 -0.29(-4.60%)
Jun 12, 2025 6.380 6.380 6.254 6.310 1,058,753 -0.08(-1.25%)
Jun 11, 2025 6.400 6.550 6.340 6.390 2,196,115 -0.01(-0.16%)
Jun 10, 2025 6.200 6.450 6.175 6.400 2,251,041 +0.25(+4.07%)
Jun 09, 2025 5.880 6.185 5.880 6.150 2,659,329 +0.26(+4.41%)
Jun 06, 2025 5.890 5.920 5.805 5.890 3,310,057 -0.04(-0.67%)
Jun 05, 2025 6.100 6.120 5.920 5.930 1,373,261 -0.16(-2.63%)
Jun 04, 2025 6.140 6.220 6.070 6.090 1,792,139 -0.16(-2.56%)
Jun 03, 2025 6.240 6.350 6.120 6.250 2,627,560 -0.03(-0.48%)
Jun 02, 2025 6.450 6.460 6.200 6.280 3,050,695 +0.00(+0.00%)
May 30, 2025 6.300 6.330 6.220 6.280 1,477,747 -0.07(-1.10%)
May 29, 2025 6.460 6.540 6.330 6.350 1,527,811 +0.02(+0.32%)
May 28, 2025 6.370 6.445 6.310 6.330 1,694,126 -0.09(-1.40%)
May 27, 2025 6.160 6.500 6.160 6.420 3,028,375 +0.31(+5.07%)
May 23, 2025 6.070 6.230 6.060 6.110 1,267,213 -0.05(-0.81%)
May 22, 2025 6.100 6.220 6.030 6.160 2,183,599 +0.01(+0.16%)
May 21, 2025 6.150 6.270 6.050 6.150 3,617,727 -0.03(-0.49%)
May 20, 2025 6.370 6.400 6.160 6.180 2,779,778 -0.24(-3.74%)
May 19, 2025 6.330 6.540 6.330 6.420 3,482,940 -0.02(-0.31%)
May 16, 2025 6.340 6.505 6.340 6.440 2,904,459 +0.10(+1.58%)
May 15, 2025 6.390 6.460 6.325 6.340 3,082,670 -0.03(-0.47%)
May 14, 2025 6.350 6.470 6.290 6.370 3,358,194 +0.09(+1.43%)
May 13, 2025 6.260 6.370 6.220 6.280 2,347,644 +0.03(+0.48%)
May 12, 2025 6.160 6.370 6.130 6.250 4,312,824 +0.26(+4.34%)
May 09, 2025 6.000 6.010 5.850 5.990 3,022,620 +0.14(+2.39%)
May 08, 2025 5.880 6.090 5.720 5.850 6,132,164 +0.21(+3.72%)
May 07, 2025 5.540 5.690 5.500 5.640 3,281,703 +0.14(+2.55%)
May 06, 2025 5.420 5.580 5.305 5.500 3,158,178 +0.07(+1.29%)
May 05, 2025 5.340 5.525 5.300 5.430 2,715,098 +0.08(+1.50%)
May 02, 2025 5.160 5.400 5.130 5.350 3,777,722 +0.32(+6.36%)
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 following
Privacy Policy and Terms Of Service.