Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.830 -0.290 (-4.07%)

Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	17.30	17.34	17.08	17.19	2,789,120	-0.04(-0.23%)
May 27, 2021	17.49	17.55	17.18	17.23	3,318,456	-0.14(-0.81%)
May 26, 2021	17.07	17.53	17.07	17.37	2,706,865	+0.46(+2.72%)
May 25, 2021	17.15	17.35	16.86	16.91	2,183,150	-0.22(-1.28%)
May 24, 2021	17.11	17.43	17.04	17.13	6,037,413	-0.21(-1.21%)
May 21, 2021	17.47	17.47	17.23	17.34	1,858,639	+0.06(+0.35%)
May 20, 2021	17.19	17.32	16.99	17.28	1,909,511	+0.12(+0.70%)
May 19, 2021	17.03	17.30	16.88	17.16	2,041,789	-0.19(-1.10%)
May 18, 2021	17.42	17.84	17.32	17.35	2,393,254	+0.05(+0.29%)
May 17, 2021	17.52	17.52	17.05	17.30	2,934,432	-0.34(-1.93%)
May 14, 2021	17.34	17.74	17.11	17.64	3,723,703	+0.40(+2.32%)
May 13, 2021	17.55	17.92	17.03	17.24	3,481,253	-0.37(-2.10%)
May 12, 2021	18.07	18.39	17.57	17.61	2,426,278	-0.59(-3.24%)
May 11, 2021	18.20	18.41	18.08	18.20	2,401,084	-0.29(-1.57%)
May 10, 2021	18.49	18.84	18.23	18.49	3,473,499	+0.28(+1.54%)
May 07, 2021	18.49	18.83	18.18	18.21	2,459,972	-0.18(-0.98%)
May 06, 2021	18.36	18.49	17.82	18.39	4,174,334	-0.15(-0.81%)
May 05, 2021	18.97	19.18	18.53	18.54	1,927,791	-0.33(-1.75%)
May 04, 2021	19.66	19.80	18.65	18.87	3,160,506	-0.79(-4.02%)

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.