Skip to main content

Melco Resorts & Entertainment Limited - American Depositary Shares (NQ: MLCO )

6.150 -0.060 (-0.97%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 6.150 6.240 6.083 6.150 2,771,544 -0.06(-1.05%)
Dec 19, 2024 6.240 6.290 6.075 6.215 1,404,084 +0.04(+0.57%)
Dec 18, 2024 6.440 6.440 6.130 6.180 6,960,102 -0.16(-2.52%)
Dec 17, 2024 6.260 6.470 6.260 6.340 3,182,491 -0.11(-1.71%)
Dec 16, 2024 6.630 6.780 6.440 6.450 2,292,226 -0.31(-4.59%)
Dec 13, 2024 6.830 6.900 6.670 6.760 2,514,427 -0.15(-2.17%)
Dec 12, 2024 6.970 7.095 6.860 6.910 3,240,911 -0.05(-0.72%)
Dec 11, 2024 6.890 7.010 6.760 6.960 2,524,106 +0.04(+0.58%)
Dec 10, 2024 6.820 7.060 6.720 6.920 2,561,611 -0.14(-1.98%)
Dec 09, 2024 6.840 7.303 6.780 7.060 6,149,604 +0.50(+7.62%)
Dec 06, 2024 6.570 6.711 6.490 6.560 5,738,279 +0.07(+1.08%)
Dec 05, 2024 6.550 6.700 6.490 6.490 3,524,477 -0.01(-0.15%)
Dec 04, 2024 6.460 6.600 6.455 6.500 3,241,608 +0.02(+0.31%)
Dec 03, 2024 6.620 6.630 6.410 6.480 2,373,831 -0.08(-1.22%)
Dec 02, 2024 6.520 6.750 6.500 6.560 6,336,727 +0.14(+2.18%)
Nov 29, 2024 6.220 6.485 6.195 6.420 3,327,521 +0.22(+3.55%)
Nov 27, 2024 6.050 6.300 6.050 6.200 2,734,620 +0.22(+3.68%)
Nov 26, 2024 6.100 6.100 5.950 5.980 2,314,834 -0.09(-1.48%)
Nov 25, 2024 5.950 6.230 5.910 6.070 3,109,526 +0.12(+2.02%)
Nov 22, 2024 6.000 6.105 5.925 5.950 3,126,962 -0.11(-1.82%)
Nov 21, 2024 6.000 6.065 5.905 6.060 2,012,721 +0.01(+0.17%)
Nov 20, 2024 6.020 6.165 5.995 6.050 4,082,967 +0.07(+1.17%)
Nov 19, 2024 5.930 6.045 5.910 5.980 3,845,155 -0.02(-0.33%)
Nov 18, 2024 6.110 6.165 5.940 6.000 8,263,196 -0.12(-1.96%)
Nov 15, 2024 6.140 6.180 6.040 6.120 1,705,870 -0.06(-0.97%)
Nov 14, 2024 6.150 6.325 6.140 6.180 5,680,158 +0.03(+0.49%)
Nov 13, 2024 6.270 6.300 6.130 6.150 4,358,162 -0.14(-2.23%)
Nov 12, 2024 6.580 6.680 6.280 6.290 3,425,478 -0.46(-6.81%)
Nov 11, 2024 6.830 6.885 6.610 6.750 2,223,852 -0.08(-1.17%)
Nov 08, 2024 6.840 6.980 6.750 6.830 4,348,160 -0.29(-4.07%)
Nov 07, 2024 6.980 7.285 6.920 7.120 5,063,799 +0.35(+5.17%)
Nov 06, 2024 6.660 6.815 6.400 6.770 4,326,441 +0.03(+0.45%)
Nov 05, 2024 6.690 6.920 6.510 6.740 3,275,455 +0.17(+2.59%)
Nov 04, 2024 6.690 6.885 6.500 6.570 3,814,074 -0.15(-2.23%)
Nov 01, 2024 6.870 6.890 6.680 6.720 1,873,401 +0.00(+0.00%)
Oct 31, 2024 6.810 6.810 6.555 6.720 3,234,133 -0.13(-1.90%)
Oct 30, 2024 6.840 6.905 6.820 6.850 1,137,270 -0.10(-1.44%)
Oct 29, 2024 7.030 7.150 6.950 6.950 1,816,157 -0.04(-0.57%)
Oct 28, 2024 6.790 7.080 6.790 6.990 1,702,454 +0.26(+3.86%)
Oct 25, 2024 6.680 6.870 6.640 6.730 1,746,356 +0.05(+0.75%)
Oct 24, 2024 6.730 6.820 6.615 6.680 2,138,092 +0.02(+0.30%)
Oct 23, 2024 6.890 6.936 6.660 6.660 1,672,706 -0.24(-3.48%)
Oct 22, 2024 6.960 6.990 6.850 6.900 1,567,035 -0.05(-0.72%)
Oct 21, 2024 7.000 7.050 6.830 6.950 2,842,001 -0.18(-2.52%)
Oct 18, 2024 7.310 7.360 7.085 7.130 2,173,312 +0.09(+1.28%)
Oct 17, 2024 7.360 7.430 7.030 7.040 2,942,050 -0.46(-6.13%)
Oct 16, 2024 7.460 7.580 7.430 7.500 1,627,549 +0.12(+1.63%)
Oct 15, 2024 7.710 7.755 7.325 7.380 3,277,324 -0.33(-4.28%)
Oct 14, 2024 7.480 7.860 7.450 7.710 3,158,748 -0.18(-2.28%)
Oct 11, 2024 7.790 8.080 7.770 7.890 2,645,542 +0.04(+0.51%)
Oct 10, 2024 7.900 7.970 7.820 7.850 2,279,160 -0.06(-0.76%)
Oct 09, 2024 7.760 8.040 7.750 7.910 3,835,741 -0.10(-1.25%)
Oct 08, 2024 7.700 8.075 7.500 8.010 5,598,254 -0.47(-5.54%)
Oct 07, 2024 8.570 8.900 8.320 8.480 4,175,157 +0.31(+3.79%)
Oct 04, 2024 8.150 8.210 8.010 8.170 1,665,561 +0.18(+2.25%)
Oct 03, 2024 7.800 8.020 7.690 7.990 2,442,448 -0.07(-0.87%)
Oct 02, 2024 8.480 8.620 8.020 8.060 6,036,378 -0.11(-1.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.