Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Melco Resorts & Entertainment ADR
(NQ:
MLCO
)
8.120
+0.020 (+0.25%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2010
2.934
2.950
2.790
2.846
12,291,806
-0.01(-0.28%)
Jan 28, 2010
2.766
2.918
2.742
2.854
8,463,068
+0.15(+5.60%)
Jan 27, 2010
2.734
2.734
2.647
2.702
3,714,470
+0.00(+0.00%)
Jan 26, 2010
2.671
2.774
2.663
2.702
5,798,510
+0.01(+0.30%)
Jan 25, 2010
2.854
2.886
2.687
2.695
8,438,155
-0.11(-3.98%)
Jan 22, 2010
2.870
2.878
2.782
2.806
4,485,029
-0.09(-3.03%)
Jan 21, 2010
2.958
2.982
2.846
2.894
8,722,139
+0.05(+1.68%)
Jan 20, 2010
2.918
2.934
2.838
2.846
4,751,451
-0.13(-4.29%)
Jan 19, 2010
2.989
2.997
2.870
2.974
4,739,710
-0.02(-0.53%)
Jan 15, 2010
2.902
2.989
2.989
2.989
21,383,198
+0.13(+4.46%)
Jan 14, 2010
2.910
2.934
2.774
2.862
23,128,032
-0.07(-2.45%)
Jan 13, 2010
3.197
3.197
2.914
2.934
20,508,670
-0.26(-8.23%)
Jan 12, 2010
3.197
3.396
3.117
3.197
9,726,221
-0.07(-2.19%)
Jan 11, 2010
3.308
3.348
3.125
3.268
9,089,932
-0.02(-0.49%)
Jan 08, 2010
3.396
3.468
3.237
3.284
8,219,568
-0.14(-4.19%)
Jan 07, 2010
3.151
3.428
3.141
3.428
8,802,886
+0.23(+7.23%)
Jan 06, 2010
3.229
3.324
3.037
3.197
15,207,370
-0.10(-2.91%)
Jan 05, 2010
2.982
3.428
2.958
3.292
29,970,048
+0.44(+15.36%)
Jan 04, 2010
2.766
2.870
2.750
2.854
16,137,652
+0.18(+6.55%)
Dec 31, 2009
2.671
2.679
2.679
2.679
9,943,728
+0.01(+0.30%)
Dec 30, 2009
2.702
2.726
2.663
2.671
5,434,302
-0.06(-2.33%)
Dec 29, 2009
2.734
2.766
2.702
2.734
4,528,731
+0.00(+0.00%)
Dec 28, 2009
2.734
2.782
2.702
2.734
3,696,991
+0.00(+0.00%)
Dec 24, 2009
2.734
2.762
2.695
2.734
2,577,764
+0.02(+0.88%)
Dec 23, 2009
2.814
2.878
2.687
2.710
8,618,107
-0.09(-3.13%)
Dec 22, 2009
2.710
2.822
2.687
2.798
7,048,119
+0.13(+4.78%)
Dec 21, 2009
2.902
2.902
2.671
2.671
11,321,590
-0.22(-7.71%)
Dec 18, 2009
2.910
2.942
2.846
2.894
4,389,908
-0.02(-0.55%)
Dec 17, 2009
3.005
3.021
2.838
2.910
9,078,775
-0.16(-5.19%)
Dec 16, 2009
3.245
3.245
3.029
3.069
7,309,320
-0.13(-3.99%)
Dec 15, 2009
3.149
3.268
3.109
3.197
11,353,588
+0.03(+1.01%)
Dec 14, 2009
3.029
3.165
3.029
3.165
5,976,738
+0.18(+5.87%)
Dec 11, 2009
3.029
3.069
2.918
2.989
9,322,015
-0.03(-1.06%)
Dec 10, 2009
3.245
3.276
2.982
3.021
11,920,389
-0.18(-5.72%)
Dec 09, 2009
3.268
3.276
3.189
3.205
4,704,889
-0.05(-1.47%)
Dec 08, 2009
3.292
3.316
3.229
3.253
5,177,429
-0.10(-2.86%)
Dec 07, 2009
3.388
3.412
3.324
3.348
3,067,652
-0.06(-1.64%)
Dec 04, 2009
3.548
3.579
3.324
3.404
7,040,600
-0.11(-3.17%)
Dec 03, 2009
3.635
3.699
3.508
3.516
4,254,545
-0.10(-2.86%)
Dec 02, 2009
3.659
3.723
3.548
3.619
9,593,893
+0.01(+0.22%)
Dec 01, 2009
3.460
3.619
3.420
3.611
11,813,053
+0.24(+7.09%)
Nov 30, 2009
3.292
3.468
3.213
3.372
11,919,050
+0.09(+2.67%)
Nov 27, 2009
3.268
3.332
3.205
3.284
3,930,328
-0.13(-3.74%)
Nov 25, 2009
3.348
3.460
3.348
3.412
4,457,370
+0.07(+2.15%)
Nov 24, 2009
3.396
3.412
3.324
3.340
5,878,399
-0.06(-1.87%)
Nov 23, 2009
3.619
3.635
3.388
3.404
11,167,079
-0.10(-2.95%)
Nov 20, 2009
3.364
3.548
3.348
3.508
7,817,216
+0.09(+2.56%)
Nov 19, 2009
3.436
3.508
3.308
3.420
6,797,722
+0.01(+0.23%)
Nov 18, 2009
3.739
3.803
3.396
3.412
16,859,304
-0.31(-8.35%)
Nov 17, 2009
4.058
4.098
3.707
3.723
21,050,598
-0.13(-3.31%)
Nov 16, 2009
3.619
3.938
3.563
3.850
13,439,403
+0.35(+10.02%)
Nov 13, 2009
3.579
3.675
3.468
3.500
10,406,637
-0.06(-1.57%)
Nov 12, 2009
3.723
3.779
3.548
3.555
10,127,743
-0.17(-4.50%)
Nov 11, 2009
3.827
3.866
3.715
3.723
12,833,033
+0.03(+0.86%)
Nov 10, 2009
3.906
3.938
3.308
3.691
42,570,892
-0.24(-6.09%)
Nov 09, 2009
4.106
4.177
3.890
3.930
15,721,867
-0.10(-2.38%)
Nov 06, 2009
3.962
4.129
3.962
4.026
4,364,100
-0.06(-1.37%)
Nov 05, 2009
4.050
4.122
4.010
4.082
6,421,548
+0.05(+1.19%)
Nov 04, 2009
4.201
4.249
3.986
4.034
10,856,921
-0.07(-1.75%)
Nov 03, 2009
4.066
4.153
3.994
4.106
7,438,841
-0.03(-0.77%)
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
.