Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	34.09	34.56	33.91	34.22	2,349,559	-0.15(-0.44%)
Feb 27, 2014	33.55	34.51	33.51	34.37	4,234,082	+1.08(+3.26%)
Feb 26, 2014	34.13	34.22	33.00	33.28	4,466,564	-0.40(-1.18%)
Feb 25, 2014	34.57	35.04	33.65	33.68	3,882,164	-0.50(-1.47%)
Feb 24, 2014	33.70	34.61	33.28	34.18	5,634,328	+0.49(+1.44%)
Feb 21, 2014	33.65	33.94	33.38	33.70	3,698,597	+0.02(+0.07%)
Feb 20, 2014	33.63	34.01	33.39	33.67	4,062,235	+0.01(+0.02%)
Feb 19, 2014	34.17	34.19	33.51	33.67	5,473,861	-0.55(-1.61%)
Feb 18, 2014	34.05	34.64	34.00	34.22	5,107,158	+0.24(+0.70%)
Feb 14, 2014	34.03	33.98	33.98	33.98	4,186,172	+0.30(+0.90%)
Feb 13, 2014	34.73	34.80	33.45	33.67	5,020,570	-0.10(-0.28%)
Feb 12, 2014	33.78	34.58	33.35	33.77	4,964,238	-0.12(-0.35%)
Feb 11, 2014	32.88	34.18	32.83	33.89	6,249,492	+1.47(+4.52%)
Feb 10, 2014	32.62	33.04	32.12	32.42	3,061,877	-0.22(-0.66%)
Feb 07, 2014	32.49	32.76	31.97	32.64	2,771,831	+0.33(+1.04%)
Feb 06, 2014	31.95	32.62	31.64	32.30	5,964,009	+1.23(+3.95%)
Feb 05, 2014	29.63	31.49	29.18	31.07	12,292,829	-0.55(-1.74%)
Feb 04, 2014	31.15	31.68	30.52	31.62	3,437,640	+0.57(+1.82%)

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.