Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 10.76 11.03 10.76 10.87 10,465,553 +0.29(+2.71%)
Mar 29, 2012 10.87 10.95 10.40 10.59 14,949,655 -0.53(-4.80%)
Mar 28, 2012 11.18 11.25 10.83 11.12 8,368,341 -0.17(-1.48%)
Mar 27, 2012 11.27 11.36 11.25 11.29 3,858,649 +0.08(+0.75%)
Mar 26, 2012 11.15 11.28 11.01 11.20 7,553,435 +0.26(+2.37%)
Mar 23, 2012 11.02 11.03 10.89 10.95 4,099,103 -0.11(-0.97%)
Mar 22, 2012 11.19 11.27 10.92 11.05 6,441,672 -0.26(-2.29%)
Mar 21, 2012 11.30 11.36 11.13 11.31 6,375,768 -0.01(-0.07%)
Mar 20, 2012 11.14 11.35 10.98 11.32 8,148,625 +0.07(+0.64%)
Mar 19, 2012 11.04 11.37 10.93 11.25 8,608,358 +0.31(+2.84%)
Mar 16, 2012 11.14 11.14 10.90 10.94 4,803,911 -0.14(-1.30%)
Mar 15, 2012 10.90 11.14 10.79 11.08 6,806,869 +0.26(+2.43%)
Mar 14, 2012 11.07 11.07 10.73 10.82 5,054,654 -0.23(-2.09%)
Mar 13, 2012 10.79 11.06 10.75 11.05 8,323,190 +0.47(+4.45%)
Mar 12, 2012 10.60 10.77 10.44 10.58 6,378,581 +0.11(+1.07%)
Mar 09, 2012 10.60 10.65 10.38 10.47 5,816,601 -0.05(-0.45%)
Mar 08, 2012 10.31 10.60 10.28 10.52 9,425,354 +0.42(+4.19%)
Mar 07, 2012 9.893 10.31 9.849 10.09 10,253,424 +0.48(+4.98%)
Mar 06, 2012 9.973 10.03 9.503 9.614 13,695,148 -0.73(-7.09%)
Mar 05, 2012 10.58 10.62 10.32 10.35 5,849,957 -0.33(-3.06%)
Mar 02, 2012 10.28 10.81 10.22 10.67 19,606,178 +0.30(+2.92%)
Mar 01, 2012 10.28 10.55 10.16 10.37 10,126,528 +0.30(+3.01%)
Feb 29, 2012 10.23 10.41 10.03 10.07 7,446,535 -0.12(-1.17%)
Feb 28, 2012 9.766 10.28 9.766 10.19 9,263,828 +0.42(+4.33%)
Feb 27, 2012 9.901 9.949 9.678 9.766 5,027,819 -0.16(-1.61%)
Feb 24, 2012 9.853 10.01 9.813 9.925 4,384,686 +0.02(+0.24%)
Feb 23, 2012 9.989 10.00 9.726 9.901 4,232,383 -0.01(-0.08%)
Feb 22, 2012 9.774 10.00 9.758 9.909 4,983,591 +0.02(+0.24%)
Feb 21, 2012 9.861 10.02 9.774 9.885 8,258,895 +0.19(+1.97%)
Feb 17, 2012 9.917 9.957 9.670 9.694 6,737,898 -0.08(-0.86%)
Feb 16, 2012 9.479 9.877 9.343 9.778 14,696,253 +0.21(+2.21%)
Feb 15, 2012 9.566 9.686 9.495 9.566 9,315,883 +0.14(+1.52%)
Feb 14, 2012 9.463 9.582 9.367 9.423 9,991,383 -0.17(-1.75%)
Feb 13, 2012 9.359 9.786 9.271 9.590 10,837,237 +0.40(+4.34%)
Feb 10, 2012 9.128 9.287 9.088 9.192 5,700,114 -0.23(-2.45%)
Feb 09, 2012 9.295 9.566 9.216 9.423 13,377,648 -0.07(-0.76%)
Feb 08, 2012 9.327 9.558 9.176 9.495 9,398,352 +0.37(+4.11%)
Feb 07, 2012 9.255 9.399 9.000 9.120 7,708,799 -0.18(-1.89%)
Feb 06, 2012 9.622 9.622 9.216 9.295 7,813,255 -0.33(-3.44%)
Feb 03, 2012 9.766 9.766 9.455 9.626 6,060,661 -0.04(-0.37%)
Feb 02, 2012 9.407 9.686 9.295 9.662 8,424,507 +0.30(+3.19%)
Feb 01, 2012 9.088 9.439 9.088 9.363 9,578,933 +0.47(+5.34%)
Jan 31, 2012 8.825 8.953 8.729 8.889 9,801,584 +0.24(+2.76%)
Jan 30, 2012 9.112 9.112 8.498 8.650 17,978,556 -0.69(-7.42%)
Jan 27, 2012 9.534 9.534 9.216 9.343 7,712,859 -0.11(-1.18%)
Jan 26, 2012 9.152 9.710 9.128 9.455 16,979,684 +0.45(+5.05%)
Jan 25, 2012 8.841 9.032 8.825 9.000 5,940,868 +0.11(+1.26%)
Jan 24, 2012 8.945 8.953 8.753 8.889 5,421,215 -0.13(-1.41%)
Jan 23, 2012 8.992 9.128 8.769 9.016 6,806,642 +0.10(+1.16%)
Jan 20, 2012 8.809 9.024 8.713 8.913 7,023,189 +0.01(+0.09%)
Jan 19, 2012 8.769 8.976 8.761 8.905 7,527,311 +0.27(+3.14%)
Jan 18, 2012 8.522 8.689 8.355 8.634 6,763,763 +0.16(+1.88%)
Jan 17, 2012 8.498 8.570 8.450 8.474 6,433,001 +0.10(+1.24%)
Jan 13, 2012 8.323 8.410 8.147 8.371 4,595,015 -0.06(-0.66%)
Jan 12, 2012 8.299 8.482 8.139 8.426 6,459,107 +0.15(+1.83%)
Jan 11, 2012 7.932 8.275 7.916 8.275 6,280,454 +0.23(+2.86%)
Jan 10, 2012 7.773 8.058 7.693 8.044 8,892,790 +0.46(+6.11%)
Jan 09, 2012 7.653 7.757 7.565 7.581 3,980,893 +0.00(+0.00%)
Jan 06, 2012 7.972 7.980 7.541 7.581 6,424,819 -0.37(-4.71%)
Jan 05, 2012 7.773 7.972 7.621 7.956 5,362,297 +0.13(+1.63%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.