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 29, 2008 9.877 10.12 9.566 9.650 1,490,138 -0.51(-5.06%)
Feb 28, 2008 10.20 10.38 9.853 10.16 1,784,690 -0.22(-2.07%)
Feb 27, 2008 10.20 10.55 9.909 10.38 1,387,976 +0.15(+1.48%)
Feb 26, 2008 10.28 10.36 10.06 10.23 1,206,877 +0.06(+0.55%)
Feb 25, 2008 9.901 10.18 9.662 10.17 1,292,136 +0.20(+2.00%)
Feb 22, 2008 10.06 10.20 9.710 9.973 1,527,643 -0.26(-2.49%)
Feb 21, 2008 10.08 10.26 9.933 10.23 1,753,424 +0.11(+1.10%)
Feb 20, 2008 9.941 10.12 9.511 10.12 2,391,805 +0.33(+3.42%)
Feb 19, 2008 9.598 9.845 9.423 9.782 3,217,989 +0.26(+2.76%)
Feb 18, 2008 9.176 9.654 9.176 9.519 2,273,310 +0.00(+0.00%)
Feb 15, 2008 9.176 9.654 9.176 9.519 2,273,059 +0.14(+1.44%)
Feb 14, 2008 9.168 9.543 9.152 9.383 784,723 +0.18(+1.99%)
Feb 13, 2008 9.168 9.566 9.104 9.200 1,065,036 -0.20(-2.12%)
Feb 12, 2008 9.088 9.630 9.056 9.399 1,809,147 +0.37(+4.06%)
Feb 11, 2008 8.753 9.064 8.610 9.032 1,232,518 +0.37(+4.33%)
Feb 08, 2008 9.080 9.216 8.658 8.658 1,426,454 -0.44(-4.82%)
Feb 07, 2008 8.873 9.144 8.626 9.096 2,154,411 +0.06(+0.71%)
Feb 06, 2008 9.487 9.487 8.905 9.032 1,571,628 -0.41(-4.31%)
Feb 05, 2008 9.566 9.798 9.327 9.439 2,704,406 -0.06(-0.67%)
Feb 04, 2008 10.03 10.03 9.399 9.503 2,597,935 -0.37(-3.72%)
Feb 01, 2008 9.614 10.16 9.550 9.869 2,841,600 +0.22(+2.31%)
Jan 31, 2008 9.479 9.654 9.247 9.646 3,494,133 +0.02(+0.25%)
Jan 30, 2008 9.925 10.14 9.263 9.622 2,857,291 -0.30(-3.05%)
Jan 29, 2008 9.335 10.00 9.335 9.925 3,943,549 +0.59(+6.32%)
Jan 28, 2008 8.777 9.566 8.769 9.335 3,389,859 +0.10(+1.04%)
Jan 25, 2008 8.371 9.239 8.371 9.239 5,236,648 +1.05(+12.85%)
Jan 24, 2008 7.972 8.315 7.805 8.187 1,918,634 +0.33(+4.26%)
Jan 23, 2008 7.254 8.394 7.175 7.852 2,469,868 +0.34(+4.56%)
Jan 22, 2008 6.816 7.597 6.816 7.510 2,165,808 -0.08(-1.05%)
Jan 21, 2008 7.988 8.100 7.414 7.589 2,151,244 +0.00(+0.00%)
Jan 18, 2008 7.988 8.100 7.414 7.589 2,151,244 -0.37(-4.61%)
Jan 17, 2008 8.044 8.410 7.725 7.956 2,955,706 +0.22(+2.78%)
Jan 16, 2008 6.696 8.219 6.669 7.741 10,609,971 +0.86(+12.51%)
Jan 15, 2008 7.733 7.733 6.537 6.880 14,217,066 -0.83(-10.75%)
Jan 14, 2008 8.020 8.084 7.653 7.709 2,896,941 -0.22(-2.81%)
Jan 11, 2008 8.243 8.243 7.852 7.932 3,230,325 -0.32(-3.86%)
Jan 10, 2008 8.123 8.379 7.820 8.251 1,917,967 +0.04(+0.49%)
Jan 09, 2008 7.733 8.211 7.406 8.211 5,925,242 +0.65(+8.54%)
Jan 08, 2008 8.386 8.450 7.478 7.565 5,937,709 -0.65(-7.86%)
Jan 07, 2008 8.777 8.841 7.916 8.211 5,400,918 -0.49(-5.59%)
Jan 04, 2008 8.610 8.881 8.418 8.697 2,503,753 +0.16(+1.87%)
Jan 03, 2008 9.239 9.247 8.323 8.538 4,060,526 -0.60(-6.54%)
Jan 02, 2008 9.295 9.487 8.937 9.136 1,342,207 -0.08(-0.87%)
Jan 01, 2008 9.367 9.487 9.040 9.216 1,809,435 +0.00(+0.00%)
Dec 31, 2007 9.367 9.487 9.040 9.216 1,809,310 -0.18(-1.87%)
Dec 28, 2007 9.550 9.566 9.287 9.391 1,222,368 +0.02(+0.26%)
Dec 27, 2007 9.415 9.622 9.287 9.367 1,541,307 -0.18(-1.84%)
Dec 26, 2007 9.574 9.646 9.407 9.542 1,259,480 -0.10(-1.07%)
Dec 24, 2007 9.662 9.750 9.598 9.646 496,881 -0.06(-0.58%)
Dec 21, 2007 9.734 9.806 9.606 9.702 1,222,620 -0.03(-0.33%)
Dec 20, 2007 9.774 9.917 9.598 9.734 1,436,850 -0.07(-0.73%)
Dec 19, 2007 9.853 10.08 9.742 9.806 1,774,863 +0.06(+0.65%)
Dec 18, 2007 10.44 10.44 9.622 9.742 2,442,484 -0.30(-3.02%)
Dec 17, 2007 9.224 10.61 9.224 10.04 6,804,833 +0.69(+7.42%)
Dec 14, 2007 9.893 9.893 9.247 9.351 3,078,509 -0.45(-4.63%)
Dec 13, 2007 10.31 10.42 9.742 9.806 2,671,798 -0.60(-5.75%)
Dec 12, 2007 10.53 10.92 10.33 10.40 1,045,921 +0.03(+0.31%)
Dec 11, 2007 10.68 10.87 10.37 10.37 1,623,706 -0.31(-2.91%)
Dec 10, 2007 10.36 10.74 10.35 10.68 1,095,938 +0.38(+3.71%)
Dec 07, 2007 10.56 10.68 10.26 10.30 1,855,704 -0.20(-1.90%)
Dec 06, 2007 10.58 10.74 10.32 10.50 3,710,434 -0.08(-0.75%)
Dec 05, 2007 11.15 11.16 10.41 10.58 2,080,874 -0.23(-2.14%)
Dec 04, 2007 10.64 11.64 10.55 10.81 4,900,040 +0.40(+3.83%)
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.