Stock Quote

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.790 +1.490 (+28.11%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 5.060 5.390 4.970 5.300 3,972,677 +0.09(+1.73%)
Sep 22, 2022 5.720 5.795 5.175 5.210 4,506,448 -0.39(-6.96%)
Sep 21, 2022 6.050 6.130 5.570 5.600 4,484,448 -0.45(-7.44%)
Sep 20, 2022 6.190 6.440 5.980 6.050 9,959,227 +0.23(+3.95%)
Sep 19, 2022 5.810 5.870 5.690 5.820 1,435,682 +0.01(+0.17%)
Sep 16, 2022 5.700 5.860 5.530 5.810 2,592,687 -0.02(-0.34%)
Sep 15, 2022 5.590 6.130 5.545 5.830 4,831,272 +0.28(+5.05%)
Sep 14, 2022 5.480 5.605 5.205 5.550 2,540,114 +0.06(+1.09%)
Sep 13, 2022 5.670 5.870 5.360 5.490 4,118,347 -0.22(-3.85%)
Sep 12, 2022 5.580 5.780 5.550 5.710 2,314,448 +0.21(+3.82%)
Sep 09, 2022 5.410 5.600 5.300 5.500 2,274,796 +0.22(+4.17%)
Sep 08, 2022 5.180 5.310 5.030 5.280 1,955,262 +0.06(+1.15%)
Sep 07, 2022 5.010 5.230 4.990 5.220 1,924,394 +0.18(+3.57%)
Sep 06, 2022 5.310 5.320 5.000 5.040 2,320,127 -0.08(-1.56%)
Sep 02, 2022 5.420 5.420 4.950 5.120 3,881,338 -0.25(-4.66%)
Sep 01, 2022 5.600 5.760 5.340 5.370 2,623,070 -0.39(-6.77%)
Aug 31, 2022 5.640 5.825 5.500 5.760 3,248,152 +0.24(+4.35%)
Aug 30, 2022 5.990 6.070 5.350 5.520 5,770,773 -0.56(-9.21%)
Aug 29, 2022 5.890 6.250 5.810 6.080 3,405,126 +0.20(+3.40%)
Aug 26, 2022 5.980 5.990 5.600 5.880 3,988,560 +0.11(+1.91%)
Aug 25, 2022 5.340 6.070 5.325 5.770 9,652,896 +0.58(+11.18%)
Aug 24, 2022 4.950 5.220 4.847 5.190 1,464,329 +0.15(+2.98%)
Aug 23, 2022 5.070 5.212 5.030 5.040 2,773,592 -0.03(-0.59%)
Aug 22, 2022 5.240 5.265 4.840 5.070 6,937,077 -0.29(-5.41%)
Aug 19, 2022 5.610 5.800 5.300 5.360 3,749,319 -0.27(-4.80%)
Aug 18, 2022 5.910 6.060 5.540 5.630 4,936,492 +0.10(+1.81%)
Aug 17, 2022 5.380 5.650 5.350 5.530 3,999,177 +0.08(+1.47%)
Aug 16, 2022 5.600 5.730 5.400 5.450 2,450,554 -0.15(-2.68%)
Aug 15, 2022 5.230 5.700 5.190 5.600 6,156,180 +0.32(+6.06%)
Aug 12, 2022 5.120 5.380 5.075 5.280 3,311,853 +0.04(+0.76%)
Aug 11, 2022 5.370 5.535 5.160 5.240 2,201,242 +0.04(+0.77%)
Aug 10, 2022 5.250 5.300 5.130 5.200 1,638,374 +0.03(+0.58%)
Aug 09, 2022 5.270 5.280 5.080 5.170 1,637,641 -0.14(-2.64%)
Aug 08, 2022 5.350 5.505 5.290 5.310 2,022,226 -0.02(-0.38%)
Aug 05, 2022 5.050 5.360 4.960 5.330 2,653,162 +0.30(+5.96%)
Aug 04, 2022 5.140 5.215 4.985 5.030 1,463,151 -0.09(-1.76%)
Aug 03, 2022 5.080 5.185 5.060 5.120 1,808,241 +0.04(+0.79%)
Aug 02, 2022 5.000 5.170 4.950 5.080 2,227,649 -0.02(-0.39%)
Aug 01, 2022 5.130 5.250 4.920 5.100 3,122,529 -0.05(-0.97%)
Jul 29, 2022 5.310 5.390 5.075 5.150 3,364,312 -0.29(-5.33%)
Jul 28, 2022 5.700 5.780 5.400 5.440 1,982,204 -0.30(-5.23%)
Jul 27, 2022 5.750 5.940 5.650 5.740 2,083,387 +0.04(+0.70%)
Jul 26, 2022 5.750 5.750 5.620 5.700 1,236,505 -0.02(-0.35%)
Jul 25, 2022 5.640 5.755 5.520 5.720 1,339,864 +0.09(+1.60%)
Jul 22, 2022 5.750 5.850 5.565 5.630 2,281,103 -0.15(-2.60%)
Jul 21, 2022 5.820 5.900 5.695 5.780 2,803,828 +0.05(+0.87%)
Jul 20, 2022 5.500 5.790 5.430 5.730 4,360,555 +0.44(+8.32%)
Jul 19, 2022 5.010 5.300 5.008 5.290 3,015,041 +0.37(+7.52%)
Jul 18, 2022 4.990 5.260 4.910 4.920 5,169,040 +0.07(+1.44%)
Jul 15, 2022 4.700 4.910 4.700 4.850 3,723,215 +0.04(+0.83%)
Jul 14, 2022 4.890 5.030 4.800 4.810 9,146,931 -0.18(-3.61%)
Jul 13, 2022 4.980 5.130 4.870 4.990 2,409,804 -0.06(-1.19%)
Jul 12, 2022 4.990 5.140 4.900 5.050 3,222,304 -0.01(-0.20%)
Jul 11, 2022 5.160 5.250 4.830 5.060 5,127,316 -0.54(-9.64%)
Jul 08, 2022 5.520 5.750 5.510 5.600 3,319,118 -0.02(-0.36%)
Jul 07, 2022 5.510 5.770 5.500 5.620 3,589,386 +0.20(+3.69%)
Jul 06, 2022 5.820 5.900 5.300 5.420 4,121,570 -0.47(-7.98%)
Jul 05, 2022 5.870 5.995 5.720 5.890 2,582,342 -0.13(-2.16%)
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.