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

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.230 -0.170 (-2.66%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 (%)
Mar 31, 2010 3.627 3.842 3.496 3.827 12,805,993 +0.18(+4.80%)
Mar 30, 2010 3.755 3.858 3.635 3.651 9,910,359 -0.18(-4.78%)
Mar 29, 2010 3.938 3.946 3.731 3.835 6,214,133 -0.05(-1.23%)
Mar 26, 2010 3.962 4.010 3.835 3.882 9,256,832 -0.01(-0.21%)
Mar 25, 2010 4.201 4.241 3.866 3.890 14,093,589 -0.22(-5.43%)
Mar 24, 2010 4.098 4.289 4.058 4.114 23,199,836 +0.10(+2.58%)
Mar 23, 2010 3.986 4.058 3.930 4.010 13,347,121 +0.11(+2.86%)
Mar 22, 2010 3.587 3.938 3.532 3.898 8,876,003 +0.27(+7.47%)
Mar 19, 2010 3.739 3.795 3.627 3.627 5,567,436 -0.11(-2.99%)
Mar 18, 2010 3.787 3.795 3.667 3.739 6,613,311 -0.04(-1.05%)
Mar 17, 2010 3.962 3.986 3.715 3.779 9,405,574 -0.09(-2.27%)
Mar 16, 2010 3.898 3.962 3.715 3.866 17,787,388 +0.30(+8.50%)
Mar 15, 2010 3.475 3.611 3.428 3.563 5,376,087 +0.00(+0.00%)
Mar 12, 2010 3.563 3.635 3.492 3.563 5,600,863 +0.01(+0.22%)
Mar 11, 2010 3.627 3.683 3.532 3.555 4,369,434 -0.06(-1.76%)
Mar 10, 2010 3.635 3.739 3.611 3.619 6,716,343 -0.01(-0.22%)
Mar 09, 2010 3.715 3.866 3.555 3.627 11,243,523 -0.18(-4.61%)
Mar 08, 2010 3.508 3.819 3.492 3.803 12,964,803 +0.31(+8.90%)
Mar 05, 2010 3.404 3.571 3.396 3.492 7,174,523 +0.12(+3.55%)
Mar 04, 2010 3.388 3.404 3.316 3.372 2,501,674 -0.02(-0.70%)
Mar 03, 2010 3.332 3.492 3.316 3.396 4,226,239 +0.04(+1.19%)
Mar 02, 2010 3.548 3.555 3.316 3.356 9,487,415 -0.11(-3.22%)
Mar 01, 2010 3.253 3.540 3.229 3.468 16,485,872 +0.25(+7.67%)
Feb 26, 2010 3.133 3.253 3.109 3.221 4,742,172 +0.14(+4.66%)
Feb 25, 2010 3.101 3.109 2.997 3.077 3,627,046 -0.05(-1.53%)
Feb 24, 2010 3.197 3.197 3.069 3.125 4,969,627 -0.09(-2.73%)
Feb 23, 2010 3.029 3.300 2.989 3.213 23,013,362 +0.18(+6.05%)
Feb 22, 2010 3.045 3.077 3.021 3.029 3,147,894 +0.01(+0.26%)
Feb 19, 2010 2.950 3.045 2.910 3.021 3,927,532 +0.05(+1.61%)
Feb 18, 2010 3.053 3.061 2.958 2.974 3,294,502 -0.12(-3.87%)
Feb 17, 2010 3.157 3.173 3.045 3.093 3,010,976 -0.04(-1.27%)
Feb 16, 2010 3.029 3.181 3.013 3.133 5,851,033 +0.15(+5.08%)
Feb 12, 2010 3.013 2.982 2.982 2.982 4,979,829 -0.09(-2.86%)
Feb 11, 2010 2.974 3.093 2.950 3.069 6,213,902 +0.14(+4.62%)
Feb 10, 2010 2.830 2.982 2.830 2.934 5,019,160 +0.13(+4.55%)
Feb 09, 2010 2.830 2.862 2.790 2.806 5,014,809 +0.06(+2.33%)
Feb 08, 2010 2.854 2.910 2.726 2.742 4,313,535 -0.06(-2.27%)
Feb 05, 2010 2.718 2.814 2.631 2.806 8,761,261 +0.08(+2.92%)
Feb 04, 2010 2.942 2.966 2.671 2.726 8,713,903 -0.29(-9.76%)
Feb 03, 2010 3.157 3.213 2.942 3.021 14,571,801 -0.24(-7.34%)
Feb 02, 2010 2.950 3.324 2.639 3.261 31,261,096 +0.26(+8.78%)
Feb 01, 2010 2.910 3.069 2.886 2.997 14,210,126 +0.15(+5.32%)
Jan 29, 2010 2.934 2.950 2.790 2.846 12,291,806 -0.01(-0.28%)
Jan 28, 2010 2.766 2.918 2.742 2.854 8,463,068 +0.15(+5.60%)
Jan 27, 2010 2.734 2.734 2.647 2.702 3,714,470 +0.00(+0.00%)
Jan 26, 2010 2.671 2.774 2.663 2.702 5,798,510 +0.01(+0.30%)
Jan 25, 2010 2.854 2.886 2.687 2.695 8,438,155 -0.11(-3.98%)
Jan 22, 2010 2.870 2.878 2.782 2.806 4,485,029 -0.09(-3.03%)
Jan 21, 2010 2.958 2.982 2.846 2.894 8,722,139 +0.05(+1.68%)
Jan 20, 2010 2.918 2.934 2.838 2.846 4,751,451 -0.13(-4.29%)
Jan 19, 2010 2.989 2.997 2.870 2.974 4,739,710 -0.02(-0.53%)
Jan 15, 2010 2.902 2.989 2.989 2.989 21,383,198 +0.13(+4.46%)
Jan 14, 2010 2.910 2.934 2.774 2.862 23,128,032 -0.07(-2.45%)
Jan 13, 2010 3.197 3.197 2.914 2.934 20,508,670 -0.26(-8.23%)
Jan 12, 2010 3.197 3.396 3.117 3.197 9,726,221 -0.07(-2.19%)
Jan 11, 2010 3.308 3.348 3.125 3.268 9,089,932 -0.02(-0.49%)
Jan 08, 2010 3.396 3.468 3.237 3.284 8,219,568 -0.14(-4.19%)
Jan 07, 2010 3.151 3.428 3.141 3.428 8,802,886 +0.23(+7.23%)
Jan 06, 2010 3.229 3.324 3.037 3.197 15,207,370 -0.10(-2.91%)
Jan 05, 2010 2.982 3.428 2.958 3.292 29,970,048 +0.44(+15.36%)
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.