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, 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%)
Mar 01, 2010
3.253
3.540
3.229
3.468
16,485,872
+0.25(+7.67%)
Feb 26, 2010
3.133
3.253
3.109
3.221
4,742,172
+0.14(+4.66%)
Feb 25, 2010
3.101
3.109
2.997
3.077
3,627,046
-0.05(-1.53%)
Feb 24, 2010
3.197
3.197
3.069
3.125
4,969,627
-0.09(-2.73%)
Feb 23, 2010
3.029
3.300
2.989
3.213
23,013,362
+0.18(+6.05%)
Feb 22, 2010
3.045
3.077
3.021
3.029
3,147,894
+0.01(+0.26%)
Feb 19, 2010
2.950
3.045
2.910
3.021
3,927,532
+0.05(+1.61%)
Feb 18, 2010
3.053
3.061
2.958
2.974
3,294,502
-0.12(-3.87%)
Feb 17, 2010
3.157
3.173
3.045
3.093
3,010,976
-0.04(-1.27%)
Feb 16, 2010
3.029
3.181
3.013
3.133
5,851,033
+0.15(+5.08%)
Feb 12, 2010
3.013
2.982
2.982
2.982
4,979,829
-0.09(-2.86%)
Feb 11, 2010
2.974
3.093
2.950
3.069
6,213,902
+0.14(+4.62%)
Feb 10, 2010
2.830
2.982
2.830
2.934
5,019,160
+0.13(+4.55%)
Feb 09, 2010
2.830
2.862
2.790
2.806
5,014,809
+0.06(+2.33%)
Feb 08, 2010
2.854
2.910
2.726
2.742
4,313,535
-0.06(-2.27%)
Feb 05, 2010
2.718
2.814
2.631
2.806
8,761,261
+0.08(+2.92%)
Feb 04, 2010
2.942
2.966
2.671
2.726
8,713,903
-0.29(-9.76%)
Feb 03, 2010
3.157
3.213
2.942
3.021
14,571,801
-0.24(-7.34%)
Feb 02, 2010
2.950
3.324
2.639
3.261
31,261,096
+0.26(+8.78%)
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
.