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 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%)
Jan 04, 2010 2.766 2.870 2.750 2.854 16,137,652 +0.18(+6.55%)
Dec 31, 2009 2.671 2.679 2.679 2.679 9,943,728 +0.01(+0.30%)
Dec 30, 2009 2.702 2.726 2.663 2.671 5,434,302 -0.06(-2.33%)
Dec 29, 2009 2.734 2.766 2.702 2.734 4,528,731 +0.00(+0.00%)
Dec 28, 2009 2.734 2.782 2.702 2.734 3,696,991 +0.00(+0.00%)
Dec 24, 2009 2.734 2.762 2.695 2.734 2,577,764 +0.02(+0.88%)
Dec 23, 2009 2.814 2.878 2.687 2.710 8,618,107 -0.09(-3.13%)
Dec 22, 2009 2.710 2.822 2.687 2.798 7,048,119 +0.13(+4.78%)
Dec 21, 2009 2.902 2.902 2.671 2.671 11,321,590 -0.22(-7.71%)
Dec 18, 2009 2.910 2.942 2.846 2.894 4,389,908 -0.02(-0.55%)
Dec 17, 2009 3.005 3.021 2.838 2.910 9,078,775 -0.16(-5.19%)
Dec 16, 2009 3.245 3.245 3.029 3.069 7,309,320 -0.13(-3.99%)
Dec 15, 2009 3.149 3.268 3.109 3.197 11,353,588 +0.03(+1.01%)
Dec 14, 2009 3.029 3.165 3.029 3.165 5,976,738 +0.18(+5.87%)
Dec 11, 2009 3.029 3.069 2.918 2.989 9,322,015 -0.03(-1.06%)
Dec 10, 2009 3.245 3.276 2.982 3.021 11,920,389 -0.18(-5.72%)
Dec 09, 2009 3.268 3.276 3.189 3.205 4,704,889 -0.05(-1.47%)
Dec 08, 2009 3.292 3.316 3.229 3.253 5,177,429 -0.10(-2.86%)
Dec 07, 2009 3.388 3.412 3.324 3.348 3,067,652 -0.06(-1.64%)
Dec 04, 2009 3.548 3.579 3.324 3.404 7,040,600 -0.11(-3.17%)
Dec 03, 2009 3.635 3.699 3.508 3.516 4,254,545 -0.10(-2.86%)
Dec 02, 2009 3.659 3.723 3.548 3.619 9,593,893 +0.01(+0.22%)
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.