Stock Quote

Melco Resorts & Entertainment ADR (NQ: MLCO )

11.03 USD -0.13 (-1.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 11.24 11.44 10.85 11.16 5,753,869 -0.14(-1.24%)
Jan 20, 2022 11.53 11.81 11.29 11.30 4,609,713 +0.22(+1.99%)
Jan 19, 2022 10.98 11.33 10.85 11.08 4,816,029 +0.20(+1.84%)
Jan 18, 2022 10.84 11.21 10.80 10.88 7,951,766 -0.22(-1.98%)
Jan 14, 2022 11.10 0 +1.58(+16.60%)
Jan 13, 2022 9.910 10.05 9.485 9.520 3,168,161 -0.40(-4.03%)
Jan 12, 2022 9.700 10.11 9.470 9.920 3,623,994 +0.36(+3.77%)
Jan 11, 2022 9.050 9.750 8.990 9.560 5,506,040 +0.48(+5.29%)
Jan 10, 2022 9.650 9.805 9.070 9.080 4,696,214 -0.63(-6.49%)
Jan 07, 2022 9.700 10.05 9.700 9.710 2,340,103 -0.05(-0.51%)
Jan 06, 2022 9.810 10.09 9.590 9.760 2,766,675 +0.03(+0.31%)
Jan 05, 2022 10.44 10.50 9.655 9.730 2,820,050 -0.72(-6.89%)
Jan 04, 2022 10.86 10.86 10.36 10.45 3,743,079 -0.20(-1.86%)
Jan 03, 2022 10.43 10.82 10.28 10.65 3,510,386 +0.47(+4.60%)
Dec 31, 2021 10.10 10.40 10.02 10.18 3,027,286 -0.01(-0.10%)
Dec 30, 2021 9.780 10.46 9.730 10.19 2,619,744 +0.33(+3.35%)
Dec 29, 2021 10.08 10.10 9.795 9.860 2,311,119 -0.38(-3.71%)
Dec 28, 2021 10.38 10.60 10.15 10.24 2,113,062 -0.21(-2.01%)
Dec 27, 2021 10.32 10.50 10.13 10.45 2,384,540 +0.01(+0.10%)
Dec 23, 2021 10.63 10.66 10.31 10.44 4,071,884 +0.65(+6.64%)
Dec 22, 2021 9.840 9.970 9.585 9.790 2,246,878 -0.12(-1.21%)
Dec 21, 2021 9.220 9.930 9.220 9.910 3,281,067 +0.90(+9.99%)
Dec 20, 2021 9.010 9.245 8.880 9.010 2,436,082 -0.33(-3.53%)
Dec 17, 2021 9.140 9.380 8.870 9.340 3,660,334 +0.10(+1.08%)
Dec 16, 2021 9.690 9.990 9.220 9.240 3,201,099 -0.34(-3.55%)
Dec 15, 2021 9.520 9.625 8.925 9.580 4,727,790 -0.01(-0.10%)
Dec 14, 2021 9.590 9.905 9.570 9.590 2,355,030 -0.18(-1.84%)
Dec 13, 2021 10.06 10.11 9.650 9.770 2,394,056 -0.45(-4.40%)
Dec 10, 2021 10.45 10.45 10.18 10.22 1,747,602 -0.21(-2.01%)
Dec 09, 2021 10.56 10.65 10.38 10.43 3,710,292 -0.31(-2.89%)
Dec 08, 2021 10.17 10.96 10.03 10.74 3,717,187 +0.57(+5.60%)
Dec 07, 2021 10.07 10.36 9.880 10.17 3,478,348 +0.23(+2.31%)
Dec 06, 2021 9.520 10.23 9.190 9.940 3,151,579 +0.65(+7.00%)
Dec 03, 2021 9.640 9.650 9.120 9.290 4,047,251 -0.28(-2.93%)
Dec 02, 2021 9.260 9.685 9.180 9.570 3,680,129 +0.41(+4.48%)
Dec 01, 2021 9.950 10.06 9.090 9.160 3,640,832 -0.60(-6.15%)
Nov 30, 2021 10.00 10.00 9.410 9.760 6,062,632 -0.36(-3.56%)
Nov 29, 2021 10.47 10.65 10.10 10.12 3,378,667 -0.28(-2.69%)
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%)
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.