Stock Quote

Melco Resorts & Entertainment ADR (NQ: MLCO )

13.09 -0.28 (-2.13%)
Streaming Delayed Price Updated: 11:01 AM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 13.19 13.82 13.17 13.37 3,752,103 +0.01(+0.07%)
Feb 02, 2023 13.55 13.60 13.11 13.36 3,324,147 -0.31(-2.27%)
Feb 01, 2023 13.94 14.11 13.33 13.67 3,267,398 +0.01(+0.07%)
Jan 31, 2023 13.15 13.90 13.15 13.66 4,411,456 +0.41(+3.09%)
Jan 30, 2023 13.00 13.38 12.61 13.25 6,802,007 -0.30(-2.21%)
Jan 27, 2023 13.43 14.24 13.43 13.55 4,643,344 -0.03(-0.22%)
Jan 26, 2023 13.13 13.64 12.71 13.58 5,931,027 +0.89(+7.01%)
Jan 25, 2023 12.78 13.04 12.68 12.69 11,183,918 -0.41(-3.13%)
Jan 24, 2023 13.41 13.68 13.07 13.10 4,339,347 -0.35(-2.60%)
Jan 23, 2023 13.20 13.47 13.02 13.45 3,177,932 +0.24(+1.82%)
Jan 20, 2023 13.26 13.77 13.16 13.21 4,522,285 +0.19(+1.46%)
Jan 19, 2023 12.99 13.37 12.94 13.02 3,984,586 +0.11(+0.85%)
Jan 18, 2023 13.27 13.38 12.76 12.91 4,251,246 -0.17(-1.30%)
Jan 17, 2023 13.35 13.35 12.69 13.08 4,449,480 -0.54(-3.96%)
Jan 13, 2023 13.54 13.90 13.54 13.62 3,772,048 +0.04(+0.29%)
Jan 12, 2023 13.40 14.14 13.32 13.58 7,493,524 -0.01(-0.07%)
Jan 11, 2023 13.47 13.63 13.30 13.59 4,909,088 -0.20(-1.45%)
Jan 10, 2023 13.59 13.89 13.47 13.79 4,924,136 +0.52(+3.92%)
Jan 09, 2023 13.10 13.84 13.10 13.27 3,452,819 +0.33(+2.55%)
Jan 06, 2023 13.13 13.52 12.77 12.94 4,262,453 -0.48(-3.58%)
Jan 05, 2023 12.71 13.43 12.70 13.42 4,202,663 +0.32(+2.44%)
Jan 04, 2023 12.50 13.39 12.40 13.10 5,577,787 +1.12(+9.35%)
Jan 03, 2023 11.99 12.41 11.87 11.98 6,631,846 +0.48(+4.17%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,628 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
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.