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 27, 2009 2.471 2.471 2.256 2.256 973,586 -0.25(-9.87%)
Feb 26, 2009 2.471 2.575 2.392 2.503 1,089,896 +0.17(+7.17%)
Feb 25, 2009 2.360 2.495 2.232 2.336 957,287 -0.22(-8.44%)
Feb 24, 2009 1.945 2.551 1.945 2.551 1,856,656 +0.61(+31.15%)
Feb 23, 2009 1.977 2.113 1.873 1.945 1,741,244 -0.02(-0.81%)
Feb 20, 2009 1.913 1.969 1.913 1.961 1,240,010 +0.08(+4.24%)
Feb 19, 2009 1.953 1.961 1.881 1.881 1,045,040 -0.02(-0.84%)
Feb 18, 2009 1.953 1.984 1.897 1.897 614,412 -0.02(-1.24%)
Feb 17, 2009 1.969 1.969 1.899 1.921 660,912 -0.06(-3.21%)
Feb 13, 2009 1.905 2.065 1.873 1.985 736,817 +0.13(+6.86%)
Feb 12, 2009 1.818 2.055 1.810 1.858 1,311,504 -0.16(-7.90%)
Feb 11, 2009 2.001 2.184 2.001 2.017 915,912 -0.18(-8.00%)
Feb 10, 2009 2.392 2.392 2.136 2.192 444,664 -0.18(-7.72%)
Feb 09, 2009 2.312 2.384 2.296 2.376 350,588 +0.02(+1.02%)
Feb 06, 2009 2.272 2.511 2.216 2.352 1,180,724 +0.12(+5.36%)
Feb 05, 2009 2.184 2.384 2.160 2.232 974,488 +0.06(+2.56%)
Feb 04, 2009 2.176 2.232 2.129 2.176 656,154 +0.05(+2.25%)
Feb 03, 2009 2.089 2.248 2.089 2.129 644,642 +0.03(+1.52%)
Feb 02, 2009 2.232 2.344 2.097 2.097 764,261 -0.13(-5.73%)
Jan 30, 2009 2.320 2.352 2.200 2.224 899,322 -0.15(-6.38%)
Jan 29, 2009 2.463 2.466 2.368 2.376 392,762 -0.11(-4.49%)
Jan 28, 2009 2.471 2.487 2.400 2.487 579,891 +0.07(+2.97%)
Jan 27, 2009 2.535 2.535 2.400 2.416 202,531 -0.10(-3.81%)
Jan 26, 2009 2.431 2.551 2.392 2.511 314,491 +0.10(+3.96%)
Jan 23, 2009 2.392 2.471 2.328 2.415 253,351 +0.02(+0.66%)
Jan 22, 2009 2.527 2.527 2.368 2.400 282,688 -0.09(-3.53%)
Jan 21, 2009 2.615 2.615 2.312 2.487 845,834 +0.06(+2.63%)
Jan 20, 2009 2.647 2.647 2.400 2.424 531,426 -0.33(-11.88%)
Jan 16, 2009 2.647 2.782 2.615 2.750 534,748 +0.20(+7.81%)
Jan 15, 2009 2.591 2.766 2.416 2.551 567,180 +0.00(+0.00%)
Jan 14, 2009 2.750 2.750 2.471 2.551 376,884 -0.16(-5.88%)
Jan 13, 2009 2.575 2.790 2.575 2.710 1,015,056 +0.22(+8.63%)
Jan 12, 2009 2.894 2.934 2.471 2.495 1,803,373 -0.49(-16.53%)
Jan 09, 2009 2.974 3.149 2.886 2.989 314,527 -0.10(-3.10%)
Jan 08, 2009 3.181 3.189 2.886 3.085 819,469 -0.10(-3.25%)
Jan 07, 2009 3.468 3.468 2.982 3.189 1,799,440 -0.32(-9.09%)
Jan 06, 2009 3.237 3.707 3.237 3.508 2,607,115 +0.32(+10.00%)
Jan 05, 2009 2.838 3.189 2.798 3.189 2,259,414 +0.41(+14.94%)
Jan 02, 2009 2.511 2.774 2.503 2.774 1,241,694 +0.25(+9.78%)
Dec 31, 2008 2.431 2.583 2.431 2.527 768,632 +0.13(+5.32%)
Dec 30, 2008 2.455 2.511 2.400 2.400 636,749 -0.07(-2.90%)
Dec 29, 2008 2.439 2.551 2.408 2.471 758,386 +0.02(+0.98%)
Dec 26, 2008 2.527 2.647 2.447 2.447 340,956 -0.10(-4.06%)
Dec 24, 2008 2.551 2.623 2.535 2.551 200,270 +0.02(+0.63%)
Dec 23, 2008 2.734 2.782 2.535 2.535 774,835 -0.26(-9.14%)
Dec 22, 2008 2.695 2.910 2.671 2.790 1,511,535 -0.15(-5.15%)
Dec 19, 2008 2.687 2.942 2.551 2.942 1,300,399 +0.26(+9.50%)
Dec 18, 2008 2.527 2.822 2.487 2.687 2,393,108 +0.27(+11.22%)
Dec 17, 2008 2.288 2.487 2.272 2.416 990,475 +0.12(+5.21%)
Dec 16, 2008 2.272 2.392 2.232 2.296 1,063,911 +0.01(+0.35%)
Dec 15, 2008 2.272 2.360 2.248 2.288 1,254,282 +0.08(+3.61%)
Dec 12, 2008 2.376 2.384 2.160 2.208 1,371,776 -0.22(-9.18%)
Dec 11, 2008 2.471 2.543 2.320 2.431 1,909,198 +0.00(+0.00%)
Dec 10, 2008 2.631 2.695 2.392 2.431 1,117,771 -0.13(-4.98%)
Dec 09, 2008 2.447 2.639 2.416 2.559 1,549,073 +0.06(+2.23%)
Dec 08, 2008 2.702 2.702 2.487 2.503 1,343,177 -0.05(-1.88%)
Dec 05, 2008 2.591 2.663 2.423 2.551 1,180,939 -0.12(-4.48%)
Dec 04, 2008 2.471 2.774 2.352 2.671 1,404,526 +0.18(+7.03%)
Dec 03, 2008 2.471 2.511 2.344 2.495 1,520,439 +0.08(+3.30%)
Dec 02, 2008 2.471 2.527 2.416 2.416 1,143,273 -0.02(-0.66%)
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.