Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.340 +0.030 (+0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 12.41 12.84 12.02 12.78 3,194,242 +0.37(+2.98%)
Feb 27, 2023 12.20 12.53 12.01 12.41 3,755,650 +0.37(+3.07%)
Feb 24, 2023 12.14 12.19 11.88 12.04 3,300,664 -0.27(-2.19%)
Feb 23, 2023 12.81 12.88 12.28 12.31 3,140,590 -0.37(-2.92%)
Feb 22, 2023 12.50 12.73 12.26 12.68 3,427,939 +0.22(+1.77%)
Feb 21, 2023 12.46 12.78 12.23 12.46 2,842,772 -0.11(-0.88%)
Feb 17, 2023 12.91 12.93 12.52 12.57 2,584,072 -0.54(-4.12%)
Feb 16, 2023 12.91 13.28 12.91 13.11 2,171,610 -0.03(-0.23%)
Feb 15, 2023 13.15 13.34 12.98 13.14 1,857,972 -0.29(-2.16%)
Feb 14, 2023 13.17 13.67 13.11 13.43 2,634,699 +0.08(+0.60%)
Feb 13, 2023 13.10 13.43 12.99 13.35 3,387,383 +0.41(+3.17%)
Feb 10, 2023 12.80 13.07 12.64 12.94 1,938,441 -0.06(-0.46%)
Feb 09, 2023 13.21 13.38 12.94 13.00 5,025,110 +0.46(+3.67%)
Feb 08, 2023 13.00 13.12 12.51 12.54 3,022,508 -0.53(-4.06%)
Feb 07, 2023 13.20 13.46 12.73 13.07 5,244,496 -0.09(-0.68%)
Feb 06, 2023 12.91 13.22 12.85 13.16 4,165,974 -0.21(-1.57%)
Feb 03, 2023 13.19 13.82 13.17 13.37 3,752,103 +0.01(+0.07%)
Feb 02, 2023 13.55 13.60 13.11 13.36 3,324,147 -0.31(-2.27%)
Feb 01, 2023 13.94 14.11 13.33 13.67 3,267,398 +0.01(+0.07%)
Jan 31, 2023 13.15 13.90 13.15 13.66 4,411,456 +0.41(+3.09%)
Jan 30, 2023 13.00 13.38 12.61 13.25 6,802,007 -0.30(-2.21%)
Jan 27, 2023 13.43 14.24 13.43 13.55 4,643,344 -0.03(-0.22%)
Jan 26, 2023 13.13 13.64 12.71 13.58 5,931,027 +0.89(+7.01%)
Jan 25, 2023 12.78 13.04 12.68 12.69 11,183,918 -0.41(-3.13%)
Jan 24, 2023 13.41 13.68 13.07 13.10 4,339,347 -0.35(-2.60%)
Jan 23, 2023 13.20 13.47 13.02 13.45 3,177,932 +0.24(+1.82%)
Jan 20, 2023 13.26 13.77 13.16 13.21 4,522,285 +0.19(+1.46%)
Jan 19, 2023 12.99 13.37 12.94 13.02 3,984,586 +0.11(+0.85%)
Jan 18, 2023 13.27 13.38 12.76 12.91 4,251,246 -0.17(-1.30%)
Jan 17, 2023 13.35 13.35 12.69 13.08 4,449,480 -0.54(-3.96%)
Jan 13, 2023 13.54 13.90 13.54 13.62 3,772,048 +0.04(+0.29%)
Jan 12, 2023 13.40 14.14 13.32 13.58 7,493,524 -0.01(-0.07%)
Jan 11, 2023 13.47 13.63 13.30 13.59 4,909,088 -0.20(-1.45%)
Jan 10, 2023 13.59 13.89 13.47 13.79 4,924,136 +0.52(+3.92%)
Jan 09, 2023 13.10 13.84 13.10 13.27 3,452,819 +0.33(+2.55%)
Jan 06, 2023 13.13 13.52 12.77 12.94 4,262,453 -0.48(-3.58%)
Jan 05, 2023 12.71 13.43 12.70 13.42 4,202,663 +0.32(+2.44%)
Jan 04, 2023 12.50 13.39 12.40 13.10 5,577,787 +1.12(+9.35%)
Jan 03, 2023 11.99 12.41 11.87 11.98 6,631,846 +0.48(+4.17%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,628 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
Dec 01, 2022 8.380 8.790 8.300 8.750 4,704,764 +0.22(+2.58%)
Nov 30, 2022 8.100 8.555 7.960 8.530 9,986,932 +0.58(+7.30%)
Nov 29, 2022 7.520 8.090 7.470 7.950 8,572,393 +0.71(+9.81%)
Nov 28, 2022 7.090 7.370 6.700 7.240 9,129,460 +0.65(+9.86%)
Nov 25, 2022 6.810 6.945 6.575 6.590 3,186,931 -0.16(-2.37%)
Nov 23, 2022 6.780 6.810 6.545 6.750 1,753,117 +0.08(+1.20%)
Nov 22, 2022 6.760 6.790 6.545 6.670 3,120,937 -0.16(-2.34%)
Nov 21, 2022 7.080 7.085 6.760 6.830 3,498,227 -0.60(-8.08%)
Nov 18, 2022 7.610 7.700 7.265 7.430 3,108,380 -0.21(-2.75%)
Nov 17, 2022 7.120 7.900 7.100 7.640 4,464,114 +0.22(+2.96%)
Nov 16, 2022 7.460 7.705 7.180 7.420 2,959,394 -0.14(-1.85%)
Nov 15, 2022 7.670 7.895 7.545 7.560 6,849,361 +0.20(+2.72%)
Nov 14, 2022 7.500 7.690 7.260 7.360 5,156,450 -0.02(-0.27%)
Nov 11, 2022 7.020 7.495 6.945 7.380 6,068,750 +0.81(+12.33%)
Nov 10, 2022 6.280 6.570 6.230 6.570 5,158,890 +0.52(+8.60%)
Nov 09, 2022 6.220 6.250 5.970 6.050 2,890,719 -0.35(-5.47%)
Nov 08, 2022 6.360 6.550 6.140 6.400 3,602,833 +0.01(+0.16%)
Nov 07, 2022 6.600 6.720 6.380 6.390 7,003,642 -0.04(-0.62%)
Nov 04, 2022 6.550 6.630 6.210 6.430 4,346,904 +0.53(+8.98%)
Nov 03, 2022 5.910 6.075 5.750 5.900 4,664,570 -0.11(-1.83%)
Nov 02, 2022 5.660 6.200 5.480 6.010 5,649,661 +0.31(+5.44%)
Nov 01, 2022 6.020 6.050 5.580 5.700 5,122,666 +0.23(+4.20%)
Oct 31, 2022 5.590 5.590 5.285 5.470 5,176,884 +0.15(+2.82%)
Oct 28, 2022 4.750 5.370 4.725 5.320 7,541,336 +0.45(+9.24%)
Oct 27, 2022 5.090 5.230 4.830 4.870 5,233,620 -0.29(-5.62%)
Oct 26, 2022 5.010 5.400 5.010 5.160 7,506,802 +0.15(+2.99%)
Oct 25, 2022 5.530 5.640 4.980 5.010 8,304,248 -0.45(-8.24%)
Oct 24, 2022 5.450 5.560 5.010 5.460 9,301,891 -0.72(-11.65%)
Oct 21, 2022 5.860 6.230 5.840 6.180 4,420,558 +0.25(+4.22%)
Oct 20, 2022 5.620 6.070 5.580 5.930 6,524,119 +0.38(+6.85%)
Oct 19, 2022 6.090 6.320 5.430 5.550 8,168,852 -0.77(-12.18%)
Oct 18, 2022 6.380 6.680 6.290 6.320 3,294,913 +0.07(+1.12%)
Oct 17, 2022 6.440 6.470 6.055 6.250 6,269,374 -0.03(-0.48%)
Oct 14, 2022 6.840 6.850 6.231 6.280 4,063,074 -0.37(-5.56%)
Oct 13, 2022 6.840 7.145 6.610 6.650 5,945,302 -0.47(-6.60%)
Oct 12, 2022 7.120 7.310 6.870 7.120 4,345,014 -0.11(-1.52%)
Oct 11, 2022 7.400 7.510 6.950 7.230 10,290,776 -0.27(-3.60%)
Oct 10, 2022 7.730 7.740 7.230 7.500 10,134,950 -0.59(-7.29%)
Oct 07, 2022 7.770 8.140 7.705 8.090 7,175,309 +0.20(+2.53%)
Oct 06, 2022 7.580 8.180 7.360 7.890 8,372,609 +0.35(+4.64%)
Oct 05, 2022 7.600 7.850 7.390 7.540 3,992,402 -0.19(-2.46%)
Oct 04, 2022 7.150 7.730 7.120 7.730 6,022,808 +0.79(+11.38%)
Oct 03, 2022 6.650 7.105 6.620 6.940 4,411,172 +0.31(+4.68%)
Sep 30, 2022 6.490 6.860 6.410 6.630 3,875,060 +0.08(+1.22%)
Sep 29, 2022 6.440 6.660 6.315 6.550 5,779,505 -0.01(-0.15%)
Sep 28, 2022 6.300 6.655 6.190 6.560 6,324,660 +0.17(+2.66%)
Sep 27, 2022 6.740 6.880 6.385 6.390 10,950,645 -0.26(-3.91%)
Sep 26, 2022 5.990 7.170 5.990 6.650 34,727,672 +1.35(+25.47%)
Sep 23, 2022 5.060 5.390 4.970 5.300 3,972,677 +0.09(+1.73%)
Sep 22, 2022 5.720 5.795 5.175 5.210 4,506,448 -0.39(-6.96%)
Sep 21, 2022 6.050 6.130 5.570 5.600 4,484,448 -0.45(-7.44%)
Sep 20, 2022 6.190 6.440 5.980 6.050 9,959,227 +0.23(+3.95%)
Sep 19, 2022 5.810 5.870 5.690 5.820 1,435,682 +0.01(+0.17%)
Sep 16, 2022 5.700 5.860 5.530 5.810 2,592,687 -0.02(-0.34%)
Sep 15, 2022 5.590 6.130 5.545 5.830 4,831,272 +0.28(+5.05%)
Sep 14, 2022 5.480 5.605 5.205 5.550 2,540,114 +0.06(+1.09%)
Sep 13, 2022 5.670 5.870 5.360 5.490 4,118,347 -0.22(-3.85%)
Sep 12, 2022 5.580 5.780 5.550 5.710 2,314,448 +0.21(+3.82%)
Sep 09, 2022 5.410 5.600 5.300 5.500 2,274,796 +0.22(+4.17%)
Sep 08, 2022 5.180 5.310 5.030 5.280 1,955,262 +0.06(+1.15%)
Sep 07, 2022 5.010 5.230 4.990 5.220 1,924,394 +0.18(+3.57%)
Sep 06, 2022 5.310 5.320 5.000 5.040 2,320,127 -0.08(-1.56%)
Sep 02, 2022 5.420 5.420 4.950 5.120 3,881,338 -0.25(-4.66%)
Sep 01, 2022 5.600 5.760 5.340 5.370 2,623,070 -0.39(-6.77%)
Aug 31, 2022 5.640 5.825 5.500 5.760 3,248,152 +0.24(+4.35%)
Aug 30, 2022 5.990 6.070 5.350 5.520 5,770,773 -0.56(-9.21%)
Aug 29, 2022 5.890 6.250 5.810 6.080 3,405,126 +0.20(+3.40%)
Aug 26, 2022 5.980 5.990 5.600 5.880 3,988,560 +0.11(+1.91%)
Aug 25, 2022 5.340 6.070 5.325 5.770 9,652,896 +0.58(+11.18%)
Aug 24, 2022 4.950 5.220 4.847 5.190 1,464,329 +0.15(+2.98%)
Aug 23, 2022 5.070 5.212 5.030 5.040 2,773,592 -0.03(-0.59%)
Aug 22, 2022 5.240 5.265 4.840 5.070 6,937,077 -0.29(-5.41%)
Aug 19, 2022 5.610 5.800 5.300 5.360 3,749,319 -0.27(-4.80%)
Aug 18, 2022 5.910 6.060 5.540 5.630 4,936,492 +0.10(+1.81%)
Aug 17, 2022 5.380 5.650 5.350 5.530 3,999,177 +0.08(+1.47%)
Aug 16, 2022 5.600 5.730 5.400 5.450 2,450,554 -0.15(-2.68%)
Aug 15, 2022 5.230 5.700 5.190 5.600 6,156,180 +0.32(+6.06%)
Aug 12, 2022 5.120 5.380 5.075 5.280 3,311,853 +0.04(+0.76%)
Aug 11, 2022 5.370 5.535 5.160 5.240 2,201,242 +0.04(+0.77%)
Aug 10, 2022 5.250 5.300 5.130 5.200 1,638,374 +0.03(+0.58%)
Aug 09, 2022 5.270 5.280 5.080 5.170 1,637,641 -0.14(-2.64%)
Aug 08, 2022 5.350 5.505 5.290 5.310 2,022,226 -0.02(-0.38%)
Aug 05, 2022 5.050 5.360 4.960 5.330 2,653,162 +0.30(+5.96%)
Aug 04, 2022 5.140 5.215 4.985 5.030 1,463,151 -0.09(-1.76%)
Aug 03, 2022 5.080 5.185 5.060 5.120 1,808,241 +0.04(+0.79%)
Aug 02, 2022 5.000 5.170 4.950 5.080 2,227,649 -0.02(-0.39%)
Aug 01, 2022 5.130 5.250 4.920 5.100 3,122,529 -0.05(-0.97%)
Jul 29, 2022 5.310 5.390 5.075 5.150 3,364,312 -0.29(-5.33%)
Jul 28, 2022 5.700 5.780 5.400 5.440 1,982,204 -0.30(-5.23%)
Jul 27, 2022 5.750 5.940 5.650 5.740 2,083,387 +0.04(+0.70%)
Jul 26, 2022 5.750 5.750 5.620 5.700 1,236,505 -0.02(-0.35%)
Jul 25, 2022 5.640 5.755 5.520 5.720 1,339,864 +0.09(+1.60%)
Jul 22, 2022 5.750 5.850 5.565 5.630 2,281,103 -0.15(-2.60%)
Jul 21, 2022 5.820 5.900 5.695 5.780 2,803,828 +0.05(+0.87%)
Jul 20, 2022 5.500 5.790 5.430 5.730 4,360,555 +0.44(+8.32%)
Jul 19, 2022 5.010 5.300 5.008 5.290 3,015,041 +0.37(+7.52%)
Jul 18, 2022 4.990 5.260 4.910 4.920 5,169,040 +0.07(+1.44%)
Jul 15, 2022 4.700 4.910 4.700 4.850 3,723,215 +0.04(+0.83%)
Jul 14, 2022 4.890 5.030 4.800 4.810 9,146,931 -0.18(-3.61%)
Jul 13, 2022 4.980 5.130 4.870 4.990 2,409,804 -0.06(-1.19%)
Jul 12, 2022 4.990 5.140 4.900 5.050 3,222,304 -0.01(-0.20%)
Jul 11, 2022 5.160 5.250 4.830 5.060 5,127,316 -0.54(-9.64%)
Jul 08, 2022 5.520 5.750 5.510 5.600 3,319,118 -0.02(-0.36%)
Jul 07, 2022 5.510 5.770 5.500 5.620 3,589,386 +0.20(+3.69%)
Jul 06, 2022 5.820 5.900 5.300 5.420 4,121,570 -0.47(-7.98%)
Jul 05, 2022 5.870 5.995 5.720 5.890 2,582,342 -0.13(-2.16%)
Jul 01, 2022 5.740 6.035 5.710 6.020 2,506,454 +0.27(+4.70%)
Jun 30, 2022 6.040 6.040 5.750 5.750 3,737,416 -0.43(-6.96%)
Jun 29, 2022 6.240 6.260 6.045 6.180 2,574,355 +0.01(+0.16%)
Jun 28, 2022 6.480 6.665 6.145 6.170 5,718,318 +0.30(+5.11%)
Jun 27, 2022 6.200 6.235 5.835 5.870 2,463,980 -0.24(-3.93%)
Jun 24, 2022 5.790 6.200 5.790 6.110 2,882,585 +0.46(+8.14%)
Jun 23, 2022 5.680 5.690 5.455 5.650 3,139,942 -0.03(-0.53%)
Jun 22, 2022 5.330 5.680 5.300 5.680 2,908,929 +0.23(+4.22%)
Jun 21, 2022 5.520 5.695 5.440 5.450 3,300,195 +0.07(+1.30%)
Jun 17, 2022 5.470 5.565 5.340 5.380 3,288,008 +0.03(+0.56%)
Jun 16, 2022 5.580 5.630 5.260 5.350 3,380,282 -0.48(-8.23%)
Jun 15, 2022 5.650 5.930 5.645 5.830 3,268,492 +0.18(+3.19%)
Jun 14, 2022 5.500 5.770 5.380 5.650 4,163,961 +0.26(+4.82%)
Jun 13, 2022 5.450 5.495 5.260 5.390 4,627,438 -0.31(-5.44%)
Jun 10, 2022 5.810 5.920 5.600 5.700 3,585,168 -0.39(-6.40%)
Jun 09, 2022 6.100 6.165 5.830 6.090 3,959,221 -0.21(-3.33%)
Jun 08, 2022 5.900 6.400 5.860 6.300 6,345,281 +0.45(+7.69%)
Jun 07, 2022 5.790 5.915 5.720 5.850 2,250,592 -0.04(-0.68%)
Jun 06, 2022 5.770 6.125 5.770 5.890 4,816,626 +0.43(+7.88%)
Jun 03, 2022 5.580 5.630 5.362 5.460 2,451,148 -0.24(-4.21%)
Jun 02, 2022 5.530 5.795 5.530 5.700 2,874,839 +0.17(+3.07%)
Jun 01, 2022 5.740 5.960 5.440 5.530 4,675,143 -0.11(-1.95%)
May 31, 2022 5.500 5.735 5.350 5.640 31,523,112 +0.34(+6.42%)
May 27, 2022 5.180 5.410 5.020 5.300 5,533,150 +0.12(+2.32%)
May 26, 2022 4.750 5.270 4.750 5.180 4,535,140 +0.43(+9.05%)
May 25, 2022 4.810 4.935 4.650 4.750 3,806,578 -0.03(-0.63%)
May 24, 2022 5.200 5.210 4.610 4.780 5,776,439 -0.55(-10.32%)
May 23, 2022 5.460 5.470 5.245 5.330 5,287,845 -0.13(-2.38%)
May 20, 2022 5.540 5.620 5.275 5.460 5,779,689 +0.02(+0.37%)
May 19, 2022 5.330 5.617 5.300 5.440 5,544,266 +0.10(+1.87%)
May 18, 2022 5.430 5.535 5.240 5.340 5,887,816 -0.15(-2.73%)
May 17, 2022 5.390 5.620 5.320 5.490 7,532,858 +0.26(+4.97%)
May 16, 2022 5.240 5.520 5.205 5.230 5,341,103 -0.14(-2.61%)
May 13, 2022 4.840 5.458 4.840 5.370 7,317,267 +0.70(+14.99%)
May 12, 2022 4.280 4.690 4.060 4.670 10,235,708 +0.19(+4.24%)
May 11, 2022 4.630 4.785 4.450 4.480 6,091,197 -0.10(-2.18%)
May 10, 2022 4.650 4.780 4.345 4.580 6,593,546 +0.03(+0.66%)
May 09, 2022 4.750 4.950 4.470 4.550 6,737,359 -0.47(-9.36%)
May 06, 2022 5.180 5.250 4.825 5.020 5,592,246 -0.17(-3.28%)
May 05, 2022 5.760 5.810 5.120 5.190 3,822,885 -0.49(-8.63%)
May 04, 2022 5.700 5.765 5.140 5.680 5,857,912 -0.05(-0.87%)
May 03, 2022 5.780 5.940 5.525 5.730 5,199,648 -0.04(-0.69%)
May 02, 2022 5.720 5.850 5.555 5.770 4,459,405 +0.05(+0.87%)
Apr 29, 2022 6.110 6.270 5.700 5.720 4,274,224 -0.06(-1.04%)
Apr 28, 2022 5.870 5.900 5.450 5.780 4,167,657 +0.06(+1.05%)
Apr 27, 2022 5.910 6.030 5.660 5.720 4,750,807 -0.14(-2.39%)
Apr 26, 2022 6.150 6.240 5.740 5.860 5,327,462 -0.33(-5.33%)
Apr 25, 2022 5.940 6.240 5.830 6.190 4,242,112 +0.12(+1.98%)
Apr 22, 2022 6.190 6.370 6.000 6.070 3,371,393 -0.10(-1.62%)
Apr 21, 2022 6.800 6.860 6.110 6.170 3,298,008 -0.54(-8.05%)
Apr 20, 2022 6.790 6.910 6.660 6.710 2,180,163 -0.13(-1.90%)
Apr 19, 2022 6.550 6.995 6.500 6.840 3,584,685 +0.26(+3.95%)
Apr 18, 2022 6.660 6.720 6.425 6.580 3,096,302 -0.22(-3.24%)
Apr 14, 2022 6.810 6.900 6.705 6.800 2,691,106 -0.03(-0.44%)
Apr 13, 2022 6.500 6.985 6.450 6.830 3,031,398 +0.29(+4.43%)
Apr 12, 2022 6.850 6.920 6.520 6.540 3,611,697 -0.15(-2.24%)
Apr 11, 2022 6.730 7.000 6.600 6.690 2,876,186 -0.16(-2.34%)
Apr 08, 2022 6.940 7.055 6.790 6.850 2,474,623 -0.15(-2.14%)
Apr 07, 2022 7.250 7.260 6.760 7.000 4,408,841 -0.40(-5.41%)
Apr 06, 2022 7.640 7.640 7.120 7.400 5,813,842 -0.24(-3.14%)
Apr 05, 2022 8.150 8.190 7.510 7.640 3,752,526 -0.58(-7.06%)
Apr 04, 2022 8.050 8.430 8.000 8.220 3,319,392 +0.14(+1.73%)
Apr 01, 2022 7.990 8.290 7.830 8.080 4,748,999 +0.44(+5.76%)
Mar 31, 2022 8.050 8.050 7.620 7.640 3,287,943 -0.45(-5.56%)
Mar 30, 2022 8.150 8.510 8.010 8.090 2,254,106 -0.18(-2.18%)
Mar 29, 2022 8.260 8.550 8.165 8.270 4,275,625 +0.41(+5.22%)
Mar 28, 2022 8.000 8.240 7.765 7.860 4,297,072 -0.19(-2.42%)
Mar 25, 2022 8.390 8.390 8.000 8.055 2,374,974 -0.51(-5.90%)
Mar 24, 2022 8.850 8.850 8.140 8.560 3,676,525 +0.11(+1.30%)
Mar 23, 2022 8.260 8.508 8.080 8.450 4,396,587 +0.07(+0.84%)
Mar 22, 2022 7.960 8.540 7.960 8.380 4,528,873 +0.46(+5.81%)
Mar 21, 2022 8.120 8.159 7.780 7.920 2,851,888 -0.40(-4.81%)
Mar 18, 2022 7.730 8.640 7.670 8.320 5,195,112 +0.45(+5.72%)
Mar 17, 2022 7.640 8.185 7.540 7.870 3,490,536 +0.03(+0.38%)
Mar 16, 2022 7.320 7.900 7.210 7.840 6,604,537 +1.31(+20.06%)
Mar 15, 2022 5.900 6.550 5.750 6.530 8,143,028 +0.44(+7.22%)
Mar 14, 2022 6.350 6.670 5.995 6.090 7,800,823 -0.64(-9.51%)
Mar 11, 2022 8.040 8.040 6.510 6.730 14,104,459 -1.22(-15.35%)
Mar 10, 2022 8.080 8.380 7.900 7.950 5,680,907 -0.43(-5.13%)
Mar 09, 2022 8.060 8.555 8.040 8.380 4,000,199 +0.57(+7.30%)
Mar 08, 2022 7.580 8.040 7.140 7.810 6,475,117 +0.27(+3.58%)
Mar 07, 2022 9.230 9.330 7.490 7.540 6,556,029 -1.87(-19.87%)
Mar 04, 2022 9.750 9.877 9.145 9.410 3,792,684 -0.53(-5.33%)
Mar 03, 2022 9.970 10.19 9.680 9.940 3,273,847 -0.19(-1.88%)
Mar 02, 2022 9.810 10.80 9.680 10.13 6,820,655 +0.85(+9.16%)
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.