Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

5.640 -0.050 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 30.26 31.55 30.21 30.81 6,068,009 +0.95(+3.18%)
Mar 28, 2014 29.42 30.26 29.23 29.86 5,630,166 +1.08(+3.74%)
Mar 27, 2014 29.30 29.49 27.95 28.79 8,989,473 -0.72(-2.43%)
Mar 26, 2014 30.37 30.37 29.30 29.50 5,461,854 -0.62(-2.06%)
Mar 25, 2014 31.22 31.44 29.79 30.13 6,236,441 -1.00(-3.20%)
Mar 24, 2014 32.26 32.31 30.41 31.12 4,016,895 -0.77(-2.42%)
Mar 21, 2014 32.41 32.73 31.81 31.90 2,415,179 -0.57(-1.77%)
Mar 20, 2014 32.31 32.60 31.73 32.47 3,003,809 -0.22(-0.68%)
Mar 19, 2014 33.28 33.40 32.49 32.69 2,264,384 -0.61(-1.82%)
Mar 18, 2014 33.24 34.28 32.86 33.30 4,167,504 +0.06(+0.19%)
Mar 17, 2014 33.24 33.55 32.98 33.24 2,782,060 +0.31(+0.94%)
Mar 14, 2014 33.08 33.24 32.50 32.92 3,214,003 -0.18(-0.53%)
Mar 13, 2014 34.06 34.20 32.61 33.10 5,429,611 -1.01(-2.97%)
Mar 12, 2014 33.52 34.36 33.40 34.11 3,160,081 +0.52(+1.54%)
Mar 11, 2014 34.82 35.34 33.58 33.59 4,418,088 -1.15(-3.30%)
Mar 10, 2014 35.08 35.23 34.12 34.74 2,872,192 -0.65(-1.82%)
Mar 07, 2014 36.06 36.27 35.15 35.39 2,188,131 -0.51(-1.42%)
Mar 06, 2014 36.13 36.35 35.68 35.90 2,068,374 -0.10(-0.29%)
Mar 05, 2014 35.68 36.43 35.52 36.00 3,301,332 +0.46(+1.30%)
Mar 04, 2014 35.14 35.79 34.97 35.54 4,252,930 +1.13(+3.29%)
Mar 03, 2014 33.75 34.84 33.62 34.41 3,158,925 +0.19(+0.56%)
Feb 28, 2014 34.09 34.56 33.91 34.22 2,349,518 -0.15(-0.44%)
Feb 27, 2014 33.55 34.51 33.51 34.37 4,234,008 +1.08(+3.26%)
Feb 26, 2014 34.13 34.22 33.00 33.28 4,466,486 -0.40(-1.18%)
Feb 25, 2014 34.58 35.04 33.65 33.68 3,882,096 -0.50(-1.47%)
Feb 24, 2014 33.70 34.61 33.28 34.18 5,634,230 +0.49(+1.44%)
Feb 21, 2014 33.65 33.94 33.38 33.70 3,698,532 +0.02(+0.07%)
Feb 20, 2014 33.63 34.01 33.39 33.67 4,062,164 +0.01(+0.02%)
Feb 19, 2014 34.17 34.19 33.51 33.67 5,473,765 -0.55(-1.61%)
Feb 18, 2014 34.05 34.64 34.00 34.22 5,107,069 +0.24(+0.70%)
Feb 14, 2014 34.03 33.98 33.98 33.98 4,186,099 +0.30(+0.90%)
Feb 13, 2014 34.73 34.80 33.45 33.67 5,020,482 -0.10(-0.28%)
Feb 12, 2014 33.78 34.58 33.36 33.77 4,964,151 -0.12(-0.35%)
Feb 11, 2014 32.88 34.18 32.83 33.89 6,249,383 +1.47(+4.52%)
Feb 10, 2014 32.62 33.04 32.12 32.42 3,061,823 -0.22(-0.66%)
Feb 07, 2014 32.49 32.77 31.97 32.64 2,771,783 +0.33(+1.04%)
Feb 06, 2014 31.95 32.62 31.64 32.30 5,963,904 +1.23(+3.95%)
Feb 05, 2014 29.63 31.49 29.18 31.08 12,292,614 -0.55(-1.74%)
Feb 04, 2014 31.16 31.68 30.53 31.63 3,437,580 +0.57(+1.82%)
Feb 03, 2014 33.03 33.05 30.81 31.06 4,836,692 -1.62(-4.95%)
Jan 31, 2014 32.34 33.12 32.21 32.68 5,219,786 +0.06(+0.20%)
Jan 30, 2014 31.90 32.79 31.80 32.61 5,166,199 +0.90(+2.84%)
Jan 29, 2014 31.99 32.22 31.39 31.71 3,790,678 -0.88(-2.69%)
Jan 28, 2014 31.09 32.61 31.08 32.59 6,237,086 +1.89(+6.15%)
Jan 27, 2014 31.44 31.83 29.80 30.70 7,673,294 +0.25(+0.81%)
Jan 24, 2014 32.74 32.85 30.29 30.45 10,947,005 -2.81(-8.46%)
Jan 23, 2014 33.51 33.64 32.69 33.27 5,215,030 -1.07(-3.11%)
Jan 22, 2014 34.28 34.63 33.31 34.34 6,234,641 -0.91(-2.59%)
Jan 21, 2014 35.92 35.99 35.08 35.25 4,964,927 -0.60(-1.68%)
Jan 17, 2014 35.81 35.85 35.85 35.85 3,188,495 +0.59(+1.67%)
Jan 16, 2014 35.43 35.64 35.08 35.26 3,619,706 -0.02(-0.07%)
Jan 15, 2014 34.52 35.42 34.63 35.28 3,472,903 +0.77(+2.22%)
Jan 14, 2014 34.11 34.55 33.49 34.52 2,699,912 +0.53(+1.57%)
Jan 13, 2014 34.51 35.04 33.80 33.99 3,502,353 -0.30(-0.88%)
Jan 10, 2014 33.96 34.30 33.47 34.29 3,086,729 +0.32(+0.94%)
Jan 09, 2014 34.52 34.82 33.69 33.97 4,153,676 -0.30(-0.88%)
Jan 08, 2014 33.89 34.44 33.43 34.27 4,571,920 +0.92(+2.75%)
Jan 07, 2014 32.53 33.59 32.48 33.36 5,237,349 +1.36(+4.24%)
Jan 06, 2014 31.86 32.35 31.69 32.00 2,788,598 +0.41(+1.29%)
Jan 03, 2014 32.01 32.09 31.30 31.59 2,597,080 -0.38(-1.20%)
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.