Stock Quote

Melco Resorts & Entertainment ADR (NQ: MLCO )

10.40 USD -1.20 (-10.34%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 10.98 10.98 9.950 10.40 6,021,053 -1.20(-10.34%)
Nov 24, 2021 11.02 11.69 10.90 11.60 2,539,075 +0.56(+5.07%)
Nov 23, 2021 11.28 11.39 10.96 11.04 3,173,126 -0.48(-4.17%)
Nov 22, 2021 11.38 11.69 11.03 11.52 3,172,418 +0.58(+5.30%)
Nov 19, 2021 10.86 11.20 10.80 10.94 2,271,512 +0.00(+0.00%)
Nov 18, 2021 11.50 11.00 10.91 10.94 2,420,051 -0.56(-4.87%)
Nov 17, 2021 11.96 12.15 11.31 11.50 1,968,945 -0.55(-4.56%)
Nov 16, 2021 12.35 12.40 12.03 12.05 4,545,400 -0.09(-0.74%)
Nov 15, 2021 11.56 12.19 11.50 12.14 3,356,635 +0.54(+4.66%)
Nov 12, 2021 11.69 11.75 11.50 11.60 2,517,384 -0.08(-0.68%)
Nov 11, 2021 11.16 11.75 11.16 11.68 2,738,139 +0.55(+4.94%)
Nov 10, 2021 11.40 10.89 11.13 3,341,090 -0.32(-2.79%)
Nov 09, 2021 11.85 11.85 11.16 11.45 2,642,991 -0.14(-1.21%)
Nov 08, 2021 11.82 11.88 11.52 11.59 3,445,436 +0.12(+1.05%)
Nov 05, 2021 11.04 11.57 11.00 11.47 4,293,118 +0.86(+8.11%)
Nov 04, 2021 11.18 11.18 10.59 10.61 3,113,488 -0.45(-4.07%)
Nov 03, 2021 11.04 11.19 10.70 11.06 1,569,140 +0.08(+0.73%)
Nov 02, 2021 11.35 11.35 10.84 10.98 2,928,609 -0.44(-3.85%)
Nov 01, 2021 10.88 11.45 11.24 11.42 3,685,260 +0.59(+5.45%)
Oct 29, 2021 10.97 11.15 10.60 10.83 3,349,608 -0.30(-2.70%)
Oct 28, 2021 11.16 11.26 10.56 11.13 2,966,502 -0.03(-0.27%)
Oct 27, 2021 11.13 11.35 11.09 11.16 2,454,663 +0.00(+0.00%)
Oct 26, 2021 11.26 11.15 11.16 2,135,478 -0.05(-0.45%)
Oct 25, 2021 11.13 11.31 10.99 11.21 2,580,858 +0.04(+0.36%)
Oct 22, 2021 11.33 11.47 11.05 11.17 2,714,536 -0.23(-2.02%)
Oct 21, 2021 11.29 11.57 11.28 11.40 2,041,050 -0.05(-0.44%)
Oct 20, 2021 11.63 11.69 11.34 11.45 1,828,586 -0.19(-1.63%)
Oct 19, 2021 11.11 11.68 11.11 11.64 3,182,777 +0.54(+4.86%)
Oct 18, 2021 11.13 11.32 10.98 11.10 2,570,335 -0.02(-0.18%)
Oct 15, 2021 11.03 11.45 11.00 11.12 2,616,407 +0.15(+1.37%)
Oct 14, 2021 11.17 11.21 10.83 10.97 3,122,541 -0.15(-1.35%)
Oct 13, 2021 11.05 11.13 10.75 11.12 2,276,678 +0.07(+0.63%)
Oct 12, 2021 11.04 11.55 10.95 11.05 4,419,813 -0.05(-0.45%)
Oct 11, 2021 10.86 11.44 10.82 11.10 4,898,472 +0.29(+2.68%)
Oct 08, 2021 10.47 10.86 10.36 10.81 3,648,455 +0.37(+3.54%)
Oct 07, 2021 10.06 10.61 10.02 10.44 3,606,044 +0.46(+4.61%)
Oct 06, 2021 9.810 10.05 9.640 9.980 3,393,411 +0.01(+0.10%)
Oct 05, 2021 10.00 10.19 9.910 9.970 3,423,445 -0.05(-0.50%)
Oct 04, 2021 10.60 10.64 9.970 10.02 4,510,755 -0.69(-6.44%)
Oct 01, 2021 10.43 10.74 10.36 10.71 4,537,201 +0.47(+4.59%)
Sep 30, 2021 10.16 10.33 9.990 10.24 4,261,226 +0.34(+3.43%)
Sep 29, 2021 10.00 10.09 9.830 9.900 5,119,289 -0.09(-0.90%)
Sep 28, 2021 10.37 10.50 9.970 9.990 3,845,656 -0.46(-4.40%)
Sep 27, 2021 9.880 10.56 9.676 10.45 8,317,495 +0.50(+5.03%)
Sep 24, 2021 10.36 10.53 9.930 9.950 4,965,679 -0.47(-4.51%)
Sep 23, 2021 10.34 10.55 10.28 10.42 3,937,139 +0.13(+1.26%)
Sep 22, 2021 10.08 10.46 10.08 10.29 5,712,557 +0.25(+2.49%)
Sep 21, 2021 10.50 10.71 9.975 10.04 5,614,959 -0.31(-3.00%)
Sep 20, 2021 9.960 10.37 9.870 10.35 6,252,741 +0.06(+0.58%)
Sep 17, 2021 10.21 10.38 9.950 10.29 6,508,552 +0.09(+0.88%)
Sep 16, 2021 10.13 10.29 9.800 10.20 9,230,769 -0.10(-0.97%)
Sep 15, 2021 10.74 10.90 9.775 10.30 23,987,284 -1.65(-13.81%)
Sep 14, 2021 11.68 12.03 11.55 11.95 10,521,427 -0.75(-5.91%)
Sep 13, 2021 13.19 13.25 12.69 12.70 5,438,211 -0.38(-2.91%)
Sep 10, 2021 13.99 14.09 13.06 13.08 4,981,640 -0.88(-6.30%)
Sep 09, 2021 14.35 14.49 13.89 13.96 3,553,507 -0.47(-3.26%)
Sep 08, 2021 14.51 14.65 14.05 14.43 2,460,271 -0.13(-0.89%)
Sep 07, 2021 13.97 14.60 13.82 14.56 2,936,670 +0.75(+5.43%)
Sep 03, 2021 14.05 14.23 13.74 13.81 2,112,325 -0.27(-1.92%)
Sep 02, 2021 13.85 14.36 13.74 14.08 3,146,035 +0.26(+1.88%)
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.