Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.890 +0.040 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 5.070 5.165 5.030 5.050 1,994,212 -0.02(-0.39%)
Aug 30, 2024 5.100 5.150 5.030 5.070 2,028,494 -0.02(-0.39%)
Aug 29, 2024 5.090 5.235 5.070 5.090 1,807,999 +0.01(+0.20%)
Aug 28, 2024 5.340 5.340 5.045 5.080 2,861,142 -0.33(-6.10%)
Aug 27, 2024 5.490 5.490 5.335 5.410 1,825,644 -0.06(-1.10%)
Aug 26, 2024 5.490 5.540 5.450 5.470 1,546,461 -0.04(-0.73%)
Aug 23, 2024 5.610 5.610 5.430 5.510 3,061,837 -0.08(-1.43%)
Aug 22, 2024 5.690 5.710 5.560 5.590 1,966,022 -0.05(-0.89%)
Aug 21, 2024 5.500 5.730 5.465 5.640 2,709,373 +0.14(+2.55%)
Aug 20, 2024 5.500 5.570 5.385 5.500 3,067,260 -0.05(-0.90%)
Aug 19, 2024 5.240 5.610 5.220 5.550 8,055,879 +0.35(+6.73%)
Aug 16, 2024 5.205 5.475 5.140 5.200 9,392,728 +0.02(+0.39%)
Aug 15, 2024 5.210 5.230 4.950 5.180 15,127,077 +0.04(+0.78%)
Aug 14, 2024 5.260 5.450 4.950 5.140 13,958,473 -0.03(-0.58%)
Aug 13, 2024 5.420 5.440 5.110 5.170 7,458,348 -0.22(-4.08%)
Aug 12, 2024 5.530 5.580 5.350 5.390 4,137,150 -0.18(-3.23%)
Aug 09, 2024 5.630 5.690 5.485 5.570 2,365,955 -0.08(-1.42%)
Aug 08, 2024 5.480 5.730 5.480 5.650 3,611,618 +0.18(+3.29%)
Aug 07, 2024 5.530 5.620 5.420 5.470 3,723,531 +0.01(+0.18%)
Aug 06, 2024 5.320 5.560 5.310 5.460 4,181,627 +0.14(+2.63%)
Aug 05, 2024 4.780 5.420 4.780 5.320 4,729,594 +0.17(+3.30%)
Aug 02, 2024 5.300 5.300 5.070 5.150 5,646,578 -0.15(-2.83%)
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.