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
)
6.580
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 29, 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 (%)
Apr 30, 2008
10.65
10.81
10.43
10.52
1,382,262
-0.17(-1.57%)
Apr 29, 2008
10.80
10.88
10.58
10.69
1,590,616
-0.24(-2.19%)
Apr 28, 2008
11.14
11.14
10.82
10.93
920,314
-0.15(-1.37%)
Apr 25, 2008
11.28
11.31
10.80
11.08
1,544,537
-0.14(-1.28%)
Apr 24, 2008
11.04
11.46
11.01
11.22
4,181,441
+0.18(+1.66%)
Apr 23, 2008
10.64
11.13
10.55
11.04
4,421,613
+0.57(+5.40%)
Apr 22, 2008
9.686
11.05
9.654
10.48
8,369,930
+0.65(+6.66%)
Apr 21, 2008
9.925
10.11
9.694
9.821
2,253,680
-0.41(-4.05%)
Apr 18, 2008
9.957
10.36
9.790
10.24
3,709,481
+0.51(+5.25%)
Apr 17, 2008
9.965
10.02
9.566
9.726
1,019,996
-0.18(-1.85%)
Apr 16, 2008
9.981
10.14
9.790
9.909
1,480,795
+0.20(+2.05%)
Apr 15, 2008
10.10
10.16
9.622
9.710
1,225,721
-0.45(-4.47%)
Apr 14, 2008
10.44
10.44
10.06
10.16
1,521,058
-0.16(-1.54%)
Apr 11, 2008
10.68
10.71
10.15
10.32
1,761,820
-0.37(-3.50%)
Apr 10, 2008
10.57
10.88
10.52
10.70
1,062,839
+0.00(+0.00%)
Apr 09, 2008
10.84
10.93
10.68
10.70
1,267,438
-0.08(-0.74%)
Apr 08, 2008
10.18
10.89
10.17
10.78
2,314,203
+0.38(+3.68%)
Apr 07, 2008
10.28
10.83
10.28
10.40
2,172,659
+0.16(+1.56%)
Apr 04, 2008
10.20
10.41
10.12
10.24
1,080,154
-0.06(-0.54%)
Apr 03, 2008
10.27
10.34
10.02
10.29
851,221
+0.12(+1.18%)
Apr 02, 2008
10.03
10.43
9.965
10.17
2,194,529
+0.06(+0.55%)
Apr 01, 2008
9.136
10.16
9.136
10.12
3,824,078
+1.04(+11.51%)
Mar 31, 2008
9.335
9.351
8.968
9.072
1,987,693
-0.37(-3.97%)
Mar 28, 2008
9.654
9.654
9.383
9.447
2,352,820
+0.01(+0.08%)
Mar 27, 2008
9.582
9.718
9.335
9.439
808,227
-0.19(-1.99%)
Mar 26, 2008
9.726
9.798
9.471
9.630
989,865
-0.18(-1.79%)
Mar 25, 2008
9.519
9.837
9.375
9.806
1,025,422
+0.24(+2.50%)
Mar 24, 2008
9.439
9.861
9.247
9.566
1,095,068
+0.14(+1.44%)
Mar 21, 2008
8.992
9.566
8.945
9.431
1,085,504
+0.00(+0.00%)
Mar 20, 2008
8.992
9.566
8.945
9.431
1,084,877
+0.14(+1.46%)
Mar 19, 2008
9.511
9.750
9.263
9.295
1,339,797
-0.30(-3.16%)
Mar 18, 2008
9.032
9.654
9.032
9.598
1,820,719
+0.64(+7.12%)
Mar 17, 2008
9.216
9.319
8.849
8.960
1,639,446
-0.38(-4.10%)
Mar 14, 2008
9.965
9.965
9.255
9.343
2,432,321
-0.58(-5.86%)
Mar 13, 2008
9.821
10.04
9.367
9.925
2,072,130
-0.19(-1.89%)
Mar 12, 2008
10.14
10.35
9.877
10.12
2,335,754
+0.03(+0.32%)
Mar 11, 2008
9.949
10.23
9.766
10.08
2,764,931
+0.57(+6.03%)
Mar 10, 2008
9.104
9.845
9.104
9.511
2,910,801
+0.22(+2.40%)
Mar 07, 2008
9.072
9.327
8.889
9.287
2,050,487
+0.26(+2.82%)
Mar 06, 2008
9.096
9.192
8.841
9.032
1,556,720
-0.22(-2.33%)
Mar 05, 2008
9.016
9.271
8.897
9.247
2,054,833
+0.31(+3.48%)
Mar 04, 2008
8.857
8.992
8.769
8.937
1,466,610
-0.10(-1.06%)
Mar 03, 2008
9.566
9.981
8.984
9.032
1,848,058
-0.62(-6.40%)
Feb 29, 2008
9.877
10.12
9.566
9.650
1,490,138
-0.51(-5.06%)
Feb 28, 2008
10.20
10.38
9.853
10.16
1,784,690
-0.22(-2.07%)
Feb 27, 2008
10.20
10.55
9.909
10.38
1,387,976
+0.15(+1.48%)
Feb 26, 2008
10.28
10.36
10.06
10.23
1,206,877
+0.06(+0.55%)
Feb 25, 2008
9.901
10.18
9.662
10.17
1,292,136
+0.20(+2.00%)
Feb 22, 2008
10.06
10.20
9.710
9.973
1,527,643
-0.26(-2.49%)
Feb 21, 2008
10.08
10.26
9.933
10.23
1,753,424
+0.11(+1.10%)
Feb 20, 2008
9.941
10.12
9.511
10.12
2,391,805
+0.33(+3.42%)
Feb 19, 2008
9.598
9.845
9.423
9.782
3,217,989
+0.26(+2.76%)
Feb 18, 2008
9.176
9.654
9.176
9.519
2,273,310
+0.00(+0.00%)
Feb 15, 2008
9.176
9.654
9.176
9.519
2,273,059
+0.14(+1.44%)
Feb 14, 2008
9.168
9.543
9.152
9.383
784,723
+0.18(+1.99%)
Feb 13, 2008
9.168
9.566
9.104
9.200
1,065,036
-0.20(-2.12%)
Feb 12, 2008
9.088
9.630
9.056
9.399
1,809,147
+0.37(+4.06%)
Feb 11, 2008
8.753
9.064
8.610
9.032
1,232,518
+0.37(+4.33%)
Feb 08, 2008
9.080
9.216
8.658
8.658
1,426,454
-0.44(-4.82%)
Feb 07, 2008
8.873
9.144
8.626
9.096
2,154,411
+0.06(+0.71%)
Feb 06, 2008
9.487
9.487
8.905
9.032
1,571,628
-0.41(-4.31%)
Feb 05, 2008
9.566
9.798
9.327
9.439
2,704,406
-0.06(-0.67%)
Feb 04, 2008
10.03
10.03
9.399
9.503
2,597,935
-0.37(-3.72%)
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
.