Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	2.631	2.702	2.591	2.615	469,654	-0.01(-0.30%)
Mar 30, 2009	2.679	2.679	2.511	2.623	698,928	-0.33(-11.08%)
Mar 26, 2009	2.806	3.061	2.806	2.950	1,303,103	+0.06(+2.21%)
Mar 25, 2009	2.695	2.910	2.591	2.886	1,052,563	+0.00(+0.00%)
Mar 24, 2009	2.591	2.934	2.455	2.886	1,771,677	+0.16(+5.85%)
Mar 23, 2009	2.575	2.774	2.471	2.726	1,132,135	+0.22(+8.57%)
Mar 20, 2009	2.766	2.774	2.439	2.511	966,110	-0.26(-9.48%)
Mar 19, 2009	2.631	2.774	2.609	2.774	869,419	+0.19(+7.41%)
Mar 18, 2009	2.495	2.695	2.455	2.583	415,115	-0.02(-0.61%)
Mar 17, 2009	2.384	2.599	2.328	2.599	367,767	+0.27(+11.64%)
Mar 16, 2009	2.655	2.710	2.328	2.328	873,913	-0.26(-9.88%)
Mar 13, 2009	2.535	2.655	2.439	2.583	863,474	+0.07(+2.86%)
Mar 12, 2009	2.208	2.543	2.129	2.511	1,221,159	+0.22(+9.76%)
Mar 11, 2009	2.264	2.336	2.240	2.288	610,098	+0.03(+1.41%)
Mar 10, 2009	2.057	2.264	2.057	2.256	661,646	+0.14(+6.39%)
Mar 09, 2009	2.073	2.192	2.017	2.121	572,604	+0.02(+1.14%)
Mar 06, 2009	2.089	2.264	2.065	2.097	741,054	-0.17(-7.39%)
Mar 05, 2009	2.384	2.384	2.081	2.264	1,310,686	-0.13(-5.33%)
Mar 04, 2009	2.352	2.416	2.232	2.392	664,501	+0.29(+13.64%)

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.