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, 2009 2.631 2.703 2.591 2.615 469,646 -0.01(-0.30%)
Mar 30, 2009 2.679 2.679 2.511 2.623 698,916 -0.33(-11.08%)
Mar 26, 2009 2.806 3.061 2.806 2.950 1,303,080 +0.06(+2.21%)
Mar 25, 2009 2.695 2.910 2.591 2.886 1,052,544 +0.00(+0.00%)
Mar 24, 2009 2.591 2.934 2.455 2.886 1,771,646 +0.16(+5.84%)
Mar 23, 2009 2.575 2.774 2.471 2.726 1,132,115 +0.22(+8.57%)
Mar 20, 2009 2.766 2.774 2.439 2.511 966,093 -0.26(-9.48%)
Mar 19, 2009 2.631 2.774 2.609 2.774 869,404 +0.19(+7.41%)
Mar 18, 2009 2.495 2.695 2.455 2.583 415,107 -0.02(-0.61%)
Mar 17, 2009 2.384 2.599 2.328 2.599 367,761 +0.27(+11.64%)
Mar 16, 2009 2.655 2.711 2.328 2.328 873,897 -0.26(-9.88%)
Mar 13, 2009 2.535 2.655 2.439 2.583 863,458 +0.07(+2.86%)
Mar 12, 2009 2.208 2.543 2.129 2.511 1,221,137 +0.22(+9.76%)
Mar 11, 2009 2.264 2.336 2.240 2.288 610,087 +0.03(+1.41%)
Mar 10, 2009 2.057 2.264 2.057 2.256 661,635 +0.14(+6.39%)
Mar 09, 2009 2.073 2.192 2.017 2.121 572,594 +0.02(+1.14%)
Mar 06, 2009 2.089 2.264 2.065 2.097 741,041 -0.17(-7.39%)
Mar 05, 2009 2.384 2.384 2.081 2.264 1,310,663 -0.13(-5.33%)
Mar 04, 2009 2.352 2.416 2.232 2.392 664,490 +0.29(+13.64%)
Mar 02, 2009 2.392 2.392 2.009 2.105 980,487 -0.15(-6.71%)
Feb 27, 2009 2.471 2.471 2.256 2.256 973,569 -0.25(-9.87%)
Feb 26, 2009 2.471 2.575 2.392 2.503 1,089,877 +0.17(+7.17%)
Feb 25, 2009 2.360 2.495 2.232 2.336 957,271 -0.22(-8.44%)
Feb 24, 2009 1.945 2.551 1.945 2.551 1,856,623 +0.61(+31.15%)
Feb 23, 2009 1.977 2.113 1.873 1.945 1,741,213 -0.02(-0.81%)
Feb 20, 2009 1.913 1.969 1.913 1.961 1,239,988 +0.08(+4.24%)
Feb 19, 2009 1.953 1.961 1.881 1.881 1,045,022 -0.02(-0.84%)
Feb 18, 2009 1.953 1.984 1.897 1.897 614,401 -0.02(-1.25%)
Feb 17, 2009 1.969 1.969 1.899 1.921 660,901 -0.06(-3.21%)
Feb 13, 2009 1.905 2.065 1.873 1.985 736,804 +0.13(+6.86%)
Feb 12, 2009 1.818 2.055 1.810 1.858 1,311,481 -0.16(-7.90%)
Feb 11, 2009 2.001 2.184 2.001 2.017 915,896 -0.18(-8.00%)
Feb 10, 2009 2.392 2.392 2.137 2.192 444,657 -0.18(-7.72%)
Feb 09, 2009 2.312 2.384 2.296 2.376 350,582 +0.02(+1.02%)
Feb 06, 2009 2.272 2.511 2.216 2.352 1,180,704 +0.12(+5.36%)
Feb 05, 2009 2.184 2.384 2.160 2.232 974,471 +0.06(+2.56%)
Feb 04, 2009 2.176 2.232 2.129 2.176 656,143 +0.05(+2.25%)
Feb 03, 2009 2.089 2.248 2.089 2.129 644,630 +0.03(+1.52%)
Feb 02, 2009 2.232 2.344 2.097 2.097 764,247 -0.13(-5.74%)
Jan 30, 2009 2.320 2.352 2.200 2.224 899,306 -0.15(-6.38%)
Jan 29, 2009 2.463 2.466 2.368 2.376 392,756 -0.11(-4.49%)
Jan 28, 2009 2.471 2.487 2.400 2.487 579,881 +0.07(+2.97%)
Jan 27, 2009 2.535 2.535 2.400 2.416 202,527 -0.10(-3.81%)
Jan 26, 2009 2.431 2.551 2.392 2.511 314,485 +0.10(+3.96%)
Jan 23, 2009 2.392 2.471 2.328 2.415 253,347 +0.02(+0.66%)
Jan 22, 2009 2.527 2.527 2.368 2.400 282,683 -0.09(-3.53%)
Jan 21, 2009 2.615 2.615 2.312 2.487 845,819 +0.06(+2.63%)
Jan 20, 2009 2.647 2.647 2.400 2.424 531,417 -0.33(-11.88%)
Jan 16, 2009 2.647 2.782 2.615 2.750 534,738 +0.20(+7.81%)
Jan 15, 2009 2.591 2.766 2.416 2.551 567,170 +0.00(+0.00%)
Jan 14, 2009 2.750 2.750 2.471 2.551 376,878 -0.16(-5.88%)
Jan 13, 2009 2.575 2.790 2.575 2.711 1,015,038 +0.22(+8.63%)
Jan 12, 2009 2.894 2.934 2.471 2.495 1,803,341 -0.49(-16.53%)
Jan 09, 2009 2.974 3.149 2.886 2.990 314,521 -0.10(-3.10%)
Jan 08, 2009 3.181 3.189 2.886 3.085 819,455 -0.10(-3.25%)
Jan 07, 2009 3.468 3.468 2.982 3.189 1,799,409 -0.32(-9.09%)
Jan 06, 2009 3.237 3.707 3.237 3.508 2,607,070 +0.32(+10.00%)
Jan 05, 2009 2.838 3.189 2.798 3.189 2,259,374 +0.41(+14.94%)
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.