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
)
8.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 (%)
May 28, 2010
3.197
3.452
3.133
3.420
12,749,904
+0.22(+6.98%)
May 27, 2010
3.117
3.197
3.037
3.197
8,169,233
+0.21(+6.93%)
May 26, 2010
3.093
3.149
2.958
2.989
5,059,184
-0.02(-0.79%)
May 25, 2010
2.806
3.013
2.798
3.013
10,080,938
+0.05(+1.61%)
May 24, 2010
2.989
3.029
2.934
2.966
6,123,178
+0.04(+1.36%)
May 21, 2010
2.790
2.982
2.726
2.926
8,638,101
+0.09(+3.09%)
May 20, 2010
2.870
3.069
2.814
2.838
13,469,125
-0.27(-8.72%)
May 19, 2010
3.101
3.141
3.045
3.109
9,308,675
-0.02(-0.51%)
May 18, 2010
3.261
3.292
3.117
3.125
7,196,375
-0.03(-1.01%)
May 17, 2010
3.197
3.221
3.037
3.157
8,358,059
-0.06(-1.98%)
May 14, 2010
3.308
3.308
3.133
3.221
8,792,474
-0.15(-4.49%)
May 13, 2010
3.436
3.444
3.292
3.372
7,725,566
-0.04(-1.17%)
May 12, 2010
3.412
3.444
3.348
3.412
6,046,640
+0.06(+1.90%)
May 11, 2010
3.396
3.424
3.253
3.348
10,294,696
-0.04(-1.18%)
May 10, 2010
3.276
3.388
3.197
3.388
14,342,409
+0.34(+11.26%)
May 07, 2010
3.125
3.221
2.910
3.045
19,340,314
-0.10(-3.05%)
May 06, 2010
3.316
3.428
2.870
3.141
20,736,710
-0.26(-7.73%)
May 05, 2010
3.372
3.508
3.197
3.404
31,129,232
-0.26(-7.17%)
May 04, 2010
3.866
3.882
3.667
3.667
11,606,121
-0.29(-7.26%)
May 03, 2010
3.803
3.978
3.739
3.954
10,643,576
+0.16(+4.20%)
Apr 30, 2010
3.882
3.914
3.747
3.795
8,378,098
-0.06(-1.65%)
Apr 29, 2010
3.771
3.938
3.747
3.858
12,518,204
+0.15(+4.09%)
Apr 28, 2010
3.922
3.946
3.548
3.707
19,345,094
-0.06(-1.48%)
Apr 27, 2010
3.914
3.946
3.739
3.763
9,724,958
-0.14(-3.48%)
Apr 26, 2010
3.986
4.042
3.874
3.898
10,331,537
+0.03(+0.82%)
Apr 23, 2010
4.026
4.026
3.842
3.866
9,418,515
-0.04(-1.02%)
Apr 22, 2010
3.835
3.946
3.771
3.906
6,669,233
+0.00(+0.00%)
Apr 21, 2010
4.018
4.058
3.858
3.906
10,627,906
-0.12(-2.97%)
Apr 20, 2010
3.827
4.066
3.787
4.026
12,251,493
+0.33(+8.84%)
Apr 19, 2010
3.691
3.827
3.627
3.699
9,406,092
-0.09(-2.32%)
Apr 16, 2010
3.882
3.906
3.683
3.787
14,078,133
-0.10(-2.46%)
Apr 15, 2010
3.986
3.994
3.795
3.882
23,306,250
-0.22(-5.44%)
Apr 14, 2010
4.265
4.281
4.098
4.106
10,767,336
-0.10(-2.28%)
Apr 13, 2010
4.257
4.305
4.201
4.201
6,264,734
-0.07(-1.68%)
Apr 12, 2010
4.305
4.408
4.194
4.273
10,184,038
-0.09(-2.01%)
Apr 09, 2010
4.480
4.528
4.281
4.361
14,278,336
-0.05(-1.08%)
Apr 08, 2010
4.225
4.464
4.145
4.408
19,850,796
+0.17(+3.95%)
Apr 07, 2010
4.209
4.337
4.137
4.241
15,617,175
-0.02(-0.56%)
Apr 06, 2010
4.201
4.424
4.114
4.265
25,789,458
+0.18(+4.29%)
Apr 05, 2010
3.962
4.098
3.930
4.090
22,206,826
+0.37(+10.09%)
Apr 01, 2010
3.842
3.715
3.715
3.715
10,794,711
-0.11(-2.92%)
Mar 31, 2010
3.627
3.842
3.496
3.827
12,805,993
+0.18(+4.80%)
Mar 30, 2010
3.755
3.858
3.635
3.651
9,910,359
-0.18(-4.78%)
Mar 29, 2010
3.938
3.946
3.731
3.835
6,214,133
-0.05(-1.23%)
Mar 26, 2010
3.962
4.010
3.835
3.882
9,256,832
-0.01(-0.21%)
Mar 25, 2010
4.201
4.241
3.866
3.890
14,093,589
-0.22(-5.43%)
Mar 24, 2010
4.098
4.289
4.058
4.114
23,199,836
+0.10(+2.58%)
Mar 23, 2010
3.986
4.058
3.930
4.010
13,347,121
+0.11(+2.86%)
Mar 22, 2010
3.587
3.938
3.532
3.898
8,876,003
+0.27(+7.47%)
Mar 19, 2010
3.739
3.795
3.627
3.627
5,567,436
-0.11(-2.99%)
Mar 18, 2010
3.787
3.795
3.667
3.739
6,613,311
-0.04(-1.05%)
Mar 17, 2010
3.962
3.986
3.715
3.779
9,405,574
-0.09(-2.27%)
Mar 16, 2010
3.898
3.962
3.715
3.866
17,787,388
+0.30(+8.50%)
Mar 15, 2010
3.475
3.611
3.428
3.563
5,376,087
+0.00(+0.00%)
Mar 12, 2010
3.563
3.635
3.492
3.563
5,600,863
+0.01(+0.22%)
Mar 11, 2010
3.627
3.683
3.532
3.555
4,369,434
-0.06(-1.76%)
Mar 10, 2010
3.635
3.739
3.611
3.619
6,716,343
-0.01(-0.22%)
Mar 09, 2010
3.715
3.866
3.555
3.627
11,243,523
-0.18(-4.61%)
Mar 08, 2010
3.508
3.819
3.492
3.803
12,964,803
+0.31(+8.90%)
Mar 05, 2010
3.404
3.571
3.396
3.492
7,174,523
+0.12(+3.55%)
Mar 04, 2010
3.388
3.404
3.316
3.372
2,501,674
-0.02(-0.70%)
Mar 03, 2010
3.332
3.492
3.316
3.396
4,226,239
+0.04(+1.19%)
Mar 02, 2010
3.548
3.555
3.316
3.356
9,487,415
-0.11(-3.22%)
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
.