Melco International Development Limited (MDEVF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8172

0.0000

(0.00%)

At close: 01:20PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 06, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 03, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
May 02, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	1,000
May 01, 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 09, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Apr 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 05, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 04, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 03, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	1,000
Apr 01, 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 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 07, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 06, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Mar 05, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	200
Mar 04, 2024	0.6600	0.6600	0.6300	0.6500	0.6500	2,600
Mar 01, 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
Feb 21, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 20, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 16, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Feb 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Feb 14, 2024	0.7300	0.7300	0.6900	0.7200	0.7200	46,000
Feb 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	1,000
Feb 09, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	3,000
Feb 08, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 07, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	-
Feb 06, 2024	0.6900	0.7300	0.6900	0.7300	0.7300	3,700
Feb 05, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	2,000
Feb 02, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Feb 01, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,000
Jan 31, 2024	0.6600	0.7000	0.6600	0.7000	0.7000	2,500
Jan 30, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	5,000
Jan 29, 2024	0.6600	0.6900	0.6600	0.6900	0.6900	7,000
Jan 26, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	500
Jan 25, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	1,500
Jan 24, 2024	0.6700	0.6900	0.6700	0.6900	0.6900	1,500
Jan 23, 2024	0.6600	0.6600	0.6400	0.6600	0.6600	4,000
Jan 22, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 19, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jan 18, 2024	0.6700	0.6700	0.6500	0.6700	0.6700	8,800
Jan 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	800
Jan 16, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 12, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 11, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 10, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 09, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 08, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Jan 04, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	6,000
Jan 03, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 02, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Dec 29, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Dec 28, 2023	0.6800	0.7100	0.6800	0.7100	0.7100	4,000
Dec 27, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	-
Dec 26, 2023	0.7100	0.7100	0.6800	0.7000	0.7000	13,100
Dec 22, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 21, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Dec 20, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	300
Dec 19, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	2,000
Dec 18, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	6,000
Dec 15, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	1,000
Dec 14, 2023	0.6700	0.7100	0.6700	0.6900	0.6900	10,000
Dec 13, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7272-0.0015(-0.20%)

CRUDE OIL77.46-0.92(-1.17%)

Bitcoin CAD85,640.27-1,775.18(-2.03%)

Melco International Development Limited (MDEVF)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7272
-0.0015(-0.20%)

CRUDE OIL
77.46
-0.92(-1.17%)

Bitcoin CAD
85,640.27
-1,775.18(-2.03%)