Skip to main content

Melco Resorts & Entertainment ADR (NQ: MLCO )

8.180 -0.170 (-2.04%)
Streaming Delayed Price Updated: 3:43 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 8.540 8.540 8.305 8.350 1,404,201 -0.07(-0.83%)
Feb 20, 2024 8.830 8.830 7.955 8.420 5,382,515 -0.41(-4.64%)
Feb 16, 2024 9.170 9.240 8.810 8.830 4,339,725 -0.07(-0.79%)
Feb 15, 2024 9.130 9.170 8.820 8.900 2,112,727 -0.28(-3.05%)
Feb 14, 2024 9.280 9.385 9.100 9.180 2,005,633 +0.14(+1.55%)
Feb 13, 2024 8.930 9.310 8.840 9.040 3,430,158 -0.16(-1.74%)
Feb 12, 2024 8.930 9.230 8.832 9.200 2,887,867 +0.33(+3.72%)
Feb 09, 2024 8.780 8.930 8.610 8.870 1,579,077 +0.10(+1.14%)
Feb 08, 2024 8.630 9.140 8.630 8.770 2,476,119 +0.23(+2.69%)
Feb 07, 2024 8.700 8.715 8.500 8.540 1,548,108 -0.22(-2.51%)
Feb 06, 2024 8.510 8.885 8.410 8.760 2,399,995 +0.47(+5.67%)
Feb 05, 2024 7.980 8.350 7.860 8.290 2,044,198 +0.29(+3.62%)
Feb 02, 2024 8.020 8.075 7.890 8.000 919,824 -0.14(-1.72%)
Feb 01, 2024 8.050 8.350 7.970 8.140 1,607,809 +0.33(+4.23%)
Jan 31, 2024 7.900 8.130 7.800 7.810 1,843,521 -0.15(-1.88%)
Jan 30, 2024 8.250 8.300 7.905 7.960 2,797,989 -0.49(-5.80%)
Jan 29, 2024 8.500 8.500 8.200 8.450 1,353,829 +0.01(+0.12%)
Jan 26, 2024 8.500 8.550 8.310 8.440 1,878,827 -0.07(-0.82%)
Jan 25, 2024 8.760 8.885 8.475 8.510 4,229,393 +0.10(+1.19%)
Jan 24, 2024 8.150 8.630 8.140 8.410 4,207,679 +0.50(+6.32%)
Jan 23, 2024 7.500 8.130 7.470 7.910 4,882,802 +0.64(+8.80%)
Jan 22, 2024 7.400 7.545 7.245 7.270 5,165,223 -0.34(-4.47%)
Jan 19, 2024 7.730 7.750 7.480 7.610 2,091,575 -0.21(-2.69%)
Jan 18, 2024 7.520 7.880 7.520 7.820 2,329,309 +0.41(+5.53%)
Jan 17, 2024 7.770 7.800 7.350 7.410 5,580,485 -0.66(-8.18%)
Jan 16, 2024 8.090 8.160 7.980 8.070 2,751,652 -0.14(-1.71%)
Jan 12, 2024 8.350 8.570 8.165 8.210 2,107,169 -0.15(-1.79%)
Jan 11, 2024 8.070 8.370 8.045 8.360 3,352,403 +0.37(+4.63%)
Jan 10, 2024 8.540 8.610 7.925 7.990 5,876,922 -0.62(-7.20%)
Jan 09, 2024 8.760 8.800 8.550 8.610 2,626,815 -0.20(-2.27%)
Jan 08, 2024 8.930 8.945 8.705 8.810 2,231,092 -0.22(-2.44%)
Jan 05, 2024 9.060 9.220 8.934 9.030 1,936,041 -0.09(-0.99%)
Jan 04, 2024 9.190 9.220 8.995 9.120 2,137,890 -0.06(-0.65%)
Jan 03, 2024 9.100 9.260 8.970 9.180 1,738,698 -0.05(-0.54%)
Jan 02, 2024 8.830 9.560 8.779 9.230 7,782,850 +0.36(+4.06%)
Dec 29, 2023 8.840 8.980 8.820 8.870 2,346,801 -0.04(-0.45%)
Dec 28, 2023 8.780 9.250 8.690 8.910 3,595,856 +0.28(+3.24%)
Dec 27, 2023 8.810 8.870 8.610 8.630 2,031,008 -0.15(-1.71%)
Dec 26, 2023 8.810 8.810 8.665 8.780 1,529,491 +0.00(+0.00%)
Dec 22, 2023 9.040 9.070 8.710 8.780 7,229,217 -0.43(-4.67%)
Dec 21, 2023 8.730 9.250 8.640 9.210 6,236,811 +0.60(+6.97%)
Dec 20, 2023 9.000 9.000 8.530 8.610 2,944,582 -0.35(-3.91%)
Dec 19, 2023 8.690 9.000 8.690 8.960 4,027,961 +0.32(+3.70%)
Dec 18, 2023 8.620 8.750 8.520 8.640 2,266,769 +0.00(+0.00%)
Dec 15, 2023 8.900 9.010 8.540 8.640 3,900,224 +0.00(+0.00%)
Dec 14, 2023 8.340 8.735 8.185 8.640 4,311,610 +0.31(+3.72%)
Dec 13, 2023 7.930 8.370 7.890 8.330 2,803,999 +0.35(+4.39%)
Dec 12, 2023 8.040 8.040 7.700 7.980 3,185,294 -0.02(-0.25%)
Dec 11, 2023 7.810 8.060 7.690 8.000 3,827,248 +0.17(+2.17%)
Dec 08, 2023 7.720 7.860 7.590 7.830 1,459,202 +0.11(+1.42%)
Dec 07, 2023 7.720 7.920 7.630 7.720 2,633,555 +0.02(+0.26%)
Dec 06, 2023 7.550 7.910 7.490 7.700 5,118,845 +0.28(+3.77%)
Dec 05, 2023 7.030 7.445 7.030 7.420 4,367,562 +0.26(+3.63%)
Dec 04, 2023 7.000 7.360 6.960 7.160 4,838,295 +0.20(+2.87%)
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.