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
)
8.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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, 2009
3.978
3.978
3.619
3.627
6,059,137
+0.12(+3.41%)
Apr 29, 2009
3.460
3.763
3.428
3.508
8,086,121
+0.22(+6.54%)
Apr 28, 2009
3.332
3.468
3.149
3.292
12,208,908
-0.22(-6.14%)
Apr 27, 2009
3.715
3.747
3.508
3.508
3,903,612
-0.38(-9.84%)
Apr 24, 2009
3.771
4.026
3.691
3.890
7,242,819
+0.27(+7.49%)
Apr 23, 2009
3.508
3.707
3.412
3.619
2,682,548
+0.21(+6.07%)
Apr 22, 2009
3.476
3.516
3.396
3.412
3,154,104
+0.08(+2.39%)
Apr 21, 2009
3.388
3.452
3.276
3.332
1,007,091
-0.02(-0.71%)
Apr 20, 2009
3.707
3.795
3.292
3.356
2,201,482
-0.26(-7.06%)
Apr 17, 2009
3.404
3.643
3.396
3.611
4,650,597
+0.27(+8.11%)
Apr 16, 2009
3.420
3.540
3.278
3.340
1,476,620
-0.07(-2.10%)
Apr 15, 2009
3.548
3.627
3.332
3.412
1,031,248
-0.25(-6.75%)
Apr 14, 2009
3.866
3.866
3.548
3.659
1,019,219
-0.15(-3.97%)
Apr 13, 2009
3.819
3.946
3.675
3.811
1,433,261
-0.03(-0.83%)
Apr 09, 2009
3.595
3.946
3.551
3.842
1,432,642
+0.48(+14.22%)
Apr 08, 2009
3.372
3.540
3.181
3.364
1,123,057
+0.14(+4.20%)
Apr 07, 2009
3.707
3.978
3.229
3.229
1,661,111
-0.37(-10.20%)
Apr 06, 2009
3.651
3.962
3.500
3.595
2,626,730
-0.06(-1.53%)
Apr 03, 2009
3.253
3.659
3.237
3.651
2,829,940
+0.48(+15.08%)
Apr 02, 2009
2.982
3.292
2.982
3.173
3,664,839
+0.31(+10.86%)
Apr 01, 2009
2.702
2.926
2.623
2.862
1,722,241
+0.25(+9.45%)
Mar 31, 2009
2.631
2.702
2.591
2.615
469,654
-0.01(-0.30%)
Mar 30, 2009
2.679
2.679
2.511
2.623
698,928
-0.33(-11.08%)
Mar 26, 2009
2.806
3.061
2.806
2.950
1,303,103
+0.06(+2.21%)
Mar 25, 2009
2.695
2.910
2.591
2.886
1,052,563
+0.00(+0.00%)
Mar 24, 2009
2.591
2.934
2.455
2.886
1,771,677
+0.16(+5.85%)
Mar 23, 2009
2.575
2.774
2.471
2.726
1,132,135
+0.22(+8.57%)
Mar 20, 2009
2.766
2.774
2.439
2.511
966,110
-0.26(-9.48%)
Mar 19, 2009
2.631
2.774
2.609
2.774
869,419
+0.19(+7.41%)
Mar 18, 2009
2.495
2.695
2.455
2.583
415,115
-0.02(-0.61%)
Mar 17, 2009
2.384
2.599
2.328
2.599
367,767
+0.27(+11.64%)
Mar 16, 2009
2.655
2.710
2.328
2.328
873,913
-0.26(-9.88%)
Mar 13, 2009
2.535
2.655
2.439
2.583
863,474
+0.07(+2.86%)
Mar 12, 2009
2.208
2.543
2.129
2.511
1,221,159
+0.22(+9.76%)
Mar 11, 2009
2.264
2.336
2.240
2.288
610,098
+0.03(+1.41%)
Mar 10, 2009
2.057
2.264
2.057
2.256
661,646
+0.14(+6.39%)
Mar 09, 2009
2.073
2.192
2.017
2.121
572,604
+0.02(+1.14%)
Mar 06, 2009
2.089
2.264
2.065
2.097
741,054
-0.17(-7.39%)
Mar 05, 2009
2.384
2.384
2.081
2.264
1,310,686
-0.13(-5.33%)
Mar 04, 2009
2.352
2.416
2.232
2.392
664,501
+0.29(+13.64%)
Mar 02, 2009
2.392
2.392
2.009
2.105
980,504
-0.15(-6.71%)
Feb 27, 2009
2.471
2.471
2.256
2.256
973,586
-0.25(-9.87%)
Feb 26, 2009
2.471
2.575
2.392
2.503
1,089,896
+0.17(+7.17%)
Feb 25, 2009
2.360
2.495
2.232
2.336
957,287
-0.22(-8.44%)
Feb 24, 2009
1.945
2.551
1.945
2.551
1,856,656
+0.61(+31.15%)
Feb 23, 2009
1.977
2.113
1.873
1.945
1,741,244
-0.02(-0.81%)
Feb 20, 2009
1.913
1.969
1.913
1.961
1,240,010
+0.08(+4.24%)
Feb 19, 2009
1.953
1.961
1.881
1.881
1,045,040
-0.02(-0.84%)
Feb 18, 2009
1.953
1.984
1.897
1.897
614,412
-0.02(-1.24%)
Feb 17, 2009
1.969
1.969
1.899
1.921
660,912
-0.06(-3.21%)
Feb 13, 2009
1.905
2.065
1.873
1.985
736,817
+0.13(+6.86%)
Feb 12, 2009
1.818
2.055
1.810
1.858
1,311,504
-0.16(-7.90%)
Feb 11, 2009
2.001
2.184
2.001
2.017
915,912
-0.18(-8.00%)
Feb 10, 2009
2.392
2.392
2.136
2.192
444,664
-0.18(-7.72%)
Feb 09, 2009
2.312
2.384
2.296
2.376
350,588
+0.02(+1.02%)
Feb 06, 2009
2.272
2.511
2.216
2.352
1,180,724
+0.12(+5.36%)
Feb 05, 2009
2.184
2.384
2.160
2.232
974,488
+0.06(+2.56%)
Feb 04, 2009
2.176
2.232
2.129
2.176
656,154
+0.05(+2.25%)
Feb 03, 2009
2.089
2.248
2.089
2.129
644,642
+0.03(+1.52%)
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
.