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 )

7.420 +0.180 (+2.49%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 6, 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 (%)
Oct 31, 2012 11.40 11.58 11.38 11.57 2,353,884 +0.12(+1.04%)
Oct 26, 2012 11.68 11.45 11.45 11.45 4,398,416 -0.32(-2.71%)
Oct 25, 2012 11.39 11.79 11.39 11.77 9,372,008 +0.69(+6.19%)
Oct 24, 2012 11.22 11.31 11.04 11.08 3,837,833 -0.07(-0.64%)
Oct 23, 2012 11.07 11.18 10.93 11.15 3,555,951 +0.05(+0.43%)
Oct 19, 2012 11.14 11.23 10.99 11.10 5,331,069 -0.18(-1.62%)
Oct 18, 2012 11.55 11.55 11.19 11.29 6,078,259 -0.22(-1.87%)
Oct 17, 2012 11.34 11.68 11.34 11.50 6,340,140 +0.17(+1.48%)
Oct 16, 2012 11.16 11.62 11.12 11.34 8,660,194 +0.16(+1.43%)
Oct 15, 2012 10.95 11.24 10.91 11.18 8,208,131 +0.33(+3.09%)
Oct 12, 2012 10.74 11.02 10.68 10.84 6,092,534 +0.17(+1.57%)
Oct 11, 2012 10.73 10.79 10.62 10.67 2,819,897 +0.11(+1.06%)
Oct 10, 2012 10.53 10.75 10.42 10.56 5,938,004 +0.04(+0.38%)
Oct 09, 2012 10.30 10.60 10.26 10.52 9,720,434 +0.26(+2.56%)
Oct 08, 2012 10.44 10.48 10.16 10.26 6,535,039 -0.26(-2.50%)
Oct 05, 2012 10.52 10.83 10.48 10.52 5,251,946 +0.18(+1.70%)
Oct 04, 2012 10.41 10.56 10.29 10.35 8,355,545 -0.45(-4.21%)
Oct 03, 2012 10.71 10.90 10.60 10.80 3,659,398 +0.11(+1.04%)
Oct 02, 2012 10.87 11.07 10.57 10.69 3,692,723 -0.22(-1.97%)
Oct 01, 2012 10.80 11.14 10.76 10.91 6,832,613 +0.16(+1.48%)
Sep 28, 2012 10.65 10.75 10.56 10.75 2,793,012 +0.07(+0.67%)
Sep 27, 2012 10.52 10.79 10.52 10.67 7,290,341 +0.29(+2.84%)
Sep 26, 2012 10.20 10.39 10.14 10.38 4,225,957 +0.18(+1.80%)
Sep 25, 2012 10.24 10.48 10.20 10.20 6,555,488 +0.07(+0.71%)
Sep 24, 2012 10.20 10.32 9.965 10.12 2,521,802 -0.04(-0.35%)
Sep 21, 2012 10.40 10.56 10.16 10.16 5,675,005 -0.04(-0.43%)
Sep 20, 2012 10.44 10.44 10.09 10.20 8,486,667 -0.36(-3.40%)
Sep 19, 2012 10.52 10.68 10.45 10.56 4,035,444 +0.16(+1.53%)
Sep 18, 2012 10.53 10.56 10.30 10.40 8,374,859 -0.15(-1.44%)
Sep 17, 2012 10.52 10.75 10.48 10.55 5,099,441 +0.07(+0.68%)
Sep 14, 2012 10.44 10.81 10.42 10.48 10,010,462 +0.14(+1.31%)
Sep 13, 2012 10.19 10.37 10.02 10.35 3,350,596 +0.15(+1.49%)
Sep 12, 2012 10.12 10.31 10.12 10.20 3,953,513 +0.16(+1.59%)
Sep 11, 2012 9.821 10.04 9.686 10.04 4,639,323 +0.23(+2.32%)
Sep 10, 2012 9.766 9.973 9.702 9.809 4,031,825 -0.04(-0.44%)
Sep 07, 2012 9.614 9.973 9.542 9.853 6,079,521 +0.37(+3.91%)
Sep 06, 2012 9.279 9.574 9.136 9.483 7,083,030 +0.32(+3.52%)
Sep 05, 2012 9.383 9.415 9.152 9.160 5,619,224 -0.29(-3.04%)
Sep 04, 2012 9.184 9.534 9.184 9.447 5,644,740 +0.10(+1.11%)
Aug 31, 2012 9.351 9.542 9.303 9.343 3,188,773 +0.05(+0.51%)
Aug 30, 2012 9.447 9.487 9.263 9.295 4,860,779 -0.26(-2.75%)
Aug 29, 2012 9.638 9.646 9.487 9.558 3,215,062 +0.18(+1.87%)
Aug 27, 2012 9.487 9.558 9.351 9.383 3,642,282 -0.10(-1.09%)
Aug 24, 2012 9.471 9.686 9.399 9.487 5,021,850 -0.05(-0.50%)
Aug 23, 2012 9.582 9.682 9.503 9.534 3,484,732 -0.03(-0.32%)
Aug 22, 2012 9.542 9.686 9.431 9.565 4,589,218 -0.00(-0.01%)
Aug 21, 2012 9.742 9.774 9.415 9.566 6,116,162 +0.01(+0.08%)
Aug 20, 2012 9.566 9.877 9.447 9.558 13,160,699 +0.29(+3.18%)
Aug 17, 2012 9.144 9.303 9.064 9.263 5,102,712 +0.10(+1.04%)
Aug 16, 2012 8.626 9.200 8.626 9.168 13,742,595 +0.63(+7.38%)
Aug 15, 2012 8.442 8.594 8.339 8.538 5,311,524 +0.02(+0.28%)
Aug 14, 2012 8.394 8.586 8.299 8.514 6,974,581 +0.26(+3.19%)
Aug 13, 2012 8.195 8.418 8.147 8.251 2,907,350 +0.04(+0.49%)
Aug 10, 2012 8.115 8.227 7.996 8.211 3,356,398 +0.05(+0.62%)
Aug 09, 2012 8.115 8.347 8.044 8.161 5,380,980 -0.19(-2.23%)
Aug 08, 2012 8.450 8.522 8.227 8.347 4,718,242 -0.21(-2.42%)
Aug 07, 2012 8.450 9.168 8.450 8.554 10,736,424 +0.14(+1.71%)
Aug 06, 2012 8.203 8.410 8.100 8.410 7,138,973 +0.28(+3.43%)
Aug 03, 2012 7.964 8.155 7.908 8.131 4,660,762 +0.33(+4.29%)
Aug 02, 2012 7.884 8.020 7.669 7.797 5,155,318 -0.15(-1.91%)
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.