Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now

OTC Markets OTCPK - Delayed Quote USD

Melco International Development Limited (MDEVF)

Compare

0.5300

0.0000

(0.00%)

At close: February 21 at 3:00:00 PM EST

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.5300	0.5300	0.5300	0.5300	0.5300	1,000
Feb 20, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 19, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 18, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Feb 14, 2025	0.5200	0.5400	0.5200	0.5400	0.5400	1,500
Feb 13, 2025	0.5100	0.5300	0.5100	0.5300	0.5300	1,500
Feb 12, 2025	0.5000	0.5200	0.5000	0.5000	0.5000	2,500
Feb 11, 2025	0.5200	0.5200	0.5000	0.5200	0.5200	3,500
Feb 10, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 7, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 6, 2025	0.5200	0.5200	0.5200	0.5200	0.5200	-
Feb 5, 2025	0.5100	0.5200	0.5100	0.5200	0.5200	1,500
Feb 4, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 3, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 31, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 30, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 29, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 28, 2025	0.5600	0.5700	0.5600	0.5700	0.5700	1,500
Jan 27, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 24, 2025	0.5300	0.5500	0.5300	0.5500	0.5500	2,000
Jan 23, 2025	0.5200	0.5400	0.4800	0.5400	0.5400	19,500
Jan 22, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	1,000
Jan 21, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 17, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	1,000
Jan 16, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 15, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 14, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 13, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 10, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 8, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 7, 2025	0.6000	0.6000	0.6000	0.6000	0.6000	1,000
Jan 6, 2025	0.5800	0.5800	0.5800	0.5800	0.5800	2,200
Jan 3, 2025	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 2, 2025	0.5200	0.5600	0.5200	0.5600	0.5600	1,200
Dec 31, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 30, 2024	0.5700	0.5800	0.5700	0.5800	0.5800	1,500
Dec 27, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Dec 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Dec 18, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 13, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Dec 12, 2024	0.6600	0.6700	0.6600	0.6700	0.6700	5,000
Dec 11, 2024	0.6400	0.6700	0.6300	0.6700	0.6700	12,000
Dec 10, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Dec 9, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
Dec 6, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	5,000
Dec 5, 2024	0.6400	0.6600	0.6200	0.6600	0.6600	15,500
Dec 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	15,000
Dec 3, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Dec 2, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	3,000
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Nov 27, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
Nov 26, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 25, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 22, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 21, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 20, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 19, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 18, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
Nov 15, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,000
Nov 14, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 13, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 8, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Nov 7, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	500
Nov 6, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 5, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 4, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Nov 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 31, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Oct 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	2,500
Oct 29, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Oct 24, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	2,500
Oct 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Oct 22, 2024	0.6200	0.6400	0.5800	0.6400	0.6400	54,500
Oct 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Oct 18, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	3,500
Oct 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	3,500
Oct 16, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	6,500
Oct 15, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,500
Oct 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 11, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Oct 9, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	10,400
Oct 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	300
Oct 7, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Oct 4, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Oct 3, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Oct 2, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,000
Oct 1, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	17,000
Sep 30, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	6,000
Sep 27, 2024	0.6600	0.6800	0.6600	0.6800	0.6800	2,100
Sep 26, 2024	0.5800	0.6000	0.5700	0.6000	0.6000	12,000
Sep 25, 2024	0.5400	0.5800	0.5300	0.5800	0.5800	15,400
Sep 24, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	2,000
Sep 23, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Sep 20, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 18, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 16, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 13, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 12, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 11, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 10, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 9, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Sep 6, 2024	0.5900	0.5900	0.4800	0.5800	0.5800	9,300
Sep 5, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	500
Sep 4, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Sep 3, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 30, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	8,600
Aug 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	400
Aug 27, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 26, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Aug 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	500
Aug 22, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 20, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 19, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 16, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 14, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 13, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 9, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 8, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 7, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Aug 6, 2024	0.5100	0.5700	0.5100	0.5700	0.5700	8,000
Aug 5, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	2,500
Aug 2, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Aug 1, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 31, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	200
Jul 30, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 29, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 26, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 25, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 24, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 23, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 22, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jul 19, 2024	0.6200	0.6300	0.5900	0.6300	0.6300	11,000
Jul 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jul 17, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jul 16, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	11,000
Jul 15, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jul 12, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	9,000
Jul 11, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	1,000
Jul 10, 2024	0.6300	0.6400	0.6300	0.6400	0.6400	500
Jul 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 8, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 5, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jul 1, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 28, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jun 27, 2024	0.6800	0.7000	0.6400	0.7000	0.7000	9,000
Jun 26, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 25, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 24, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 21, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 20, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 18, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 17, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 14, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 13, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jun 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	2,000
Jun 11, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jun 10, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jun 7, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jun 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
Jun 5, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jun 4, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Jun 3, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 31, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 30, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 24, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 22, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
May 21, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	300
May 20, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 17, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
May 16, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 15, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 14, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
May 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	1,000
May 10, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	-
May 9, 2024	0.8300	0.8300	0.8300	0.8300	0.8300	1,000
May 8, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 7, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 6, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 3, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 2, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
May 1, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Apr 30, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	300
Apr 29, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	1,000
Apr 26, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Apr 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	200
Apr 24, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 23, 2024	0.7000	0.7000	0.6700	0.6700	0.6700	6,000
Apr 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	300
Apr 18, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 17, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Apr 16, 2024	0.6600	0.6600	0.6200	0.6200	0.6200	5,000
Apr 15, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 12, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 11, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Apr 10, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	1,000
Apr 9, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Apr 8, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 5, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 4, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 3, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 2, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 1, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 28, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Mar 27, 2024	0.6300	0.6300	0.5900	0.6100	0.6100	8,000
Mar 26, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	100
Mar 25, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	14,000
Mar 22, 2024	0.6000	0.6400	0.6000	0.6400	0.6400	6,000
Mar 21, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 20, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 19, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	5,000
Mar 18, 2024	0.6000	0.6600	0.6000	0.6600	0.6600	14,000
Mar 15, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 13, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 12, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 11, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 8, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 7, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 6, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 5, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	200
Mar 4, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	2,600
Mar 1, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 28, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 27, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 26, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 23, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 22, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	400

SCHYF Sands China Ltd.

2.2000

0.00%

GXYEF Galaxy Entertainment Group Limited

3.6400

0.00%

WYNMF Wynn Macau, Limited

0.6400

-0.11%

RRR Red Rock Resorts, Inc.

51.40

-2.63%

MLCO Melco Resorts & Entertainment Limited

6.01

-1.96%

PENN PENN Entertainment, Inc.

20.91

-1.88%

LVS Las Vegas Sands Corp.

44.02

-2.11%

WYNN Wynn Resorts, Limited

90.79

-2.87%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Melco International Development Limited (MDEVF)

Related Tickers