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:

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.33 14.45 14.04 14.04 3,630,830 -0.37(-2.60%)
Mar 30, 2016 14.49 14.62 14.30 14.42 2,559,053 +0.22(+1.56%)
Mar 29, 2016 14.07 14.60 13.84 14.19 4,525,764 +0.27(+1.95%)
Mar 28, 2016 14.12 14.19 13.78 13.92 2,323,068 -0.19(-1.33%)
Mar 24, 2016 13.85 14.11 14.11 14.11 2,286,355 +0.05(+0.36%)
Mar 23, 2016 14.44 14.44 14.02 14.06 2,071,873 -0.27(-1.90%)
Mar 22, 2016 14.41 14.59 14.26 14.33 2,454,846 -0.20(-1.35%)
Mar 21, 2016 14.60 14.83 14.42 14.53 2,388,977 -0.16(-1.10%)
Mar 18, 2016 14.46 15.31 14.42 14.69 6,221,494 +0.61(+4.35%)
Mar 17, 2016 13.81 14.20 13.61 14.08 3,165,207 +0.47(+3.44%)
Mar 16, 2016 13.15 13.66 13.11 13.61 2,134,524 +0.44(+3.36%)
Mar 15, 2016 13.35 13.57 12.93 13.17 2,094,692 -0.29(-2.15%)
Mar 14, 2016 13.31 13.62 13.16 13.45 2,924,470 +0.22(+1.67%)
Mar 11, 2016 13.04 13.38 12.93 13.23 2,438,302 +0.41(+3.18%)
Mar 10, 2016 13.28 13.29 12.59 12.83 2,478,285 -0.09(-0.66%)
Mar 09, 2016 12.72 13.10 12.60 12.91 2,140,593 +0.43(+3.48%)
Mar 08, 2016 13.04 13.16 12.47 12.48 3,483,603 -0.73(-5.54%)
Mar 07, 2016 13.35 13.50 13.03 13.21 4,593,052 -0.48(-3.54%)
Mar 04, 2016 14.12 14.14 13.59 13.69 2,936,841 -0.45(-3.19%)
Mar 03, 2016 13.80 14.20 13.74 14.14 3,173,053 +0.24(+1.71%)
Mar 02, 2016 14.33 14.34 13.62 13.91 5,227,516 -0.29(-2.04%)
Mar 01, 2016 13.73 14.32 13.63 14.19 5,158,655 +0.77(+5.70%)
Feb 29, 2016 13.52 13.56 13.29 13.43 3,718,183 -0.13(-0.94%)
Feb 26, 2016 13.40 13.66 13.38 13.56 3,116,980 +0.51(+3.87%)
Feb 25, 2016 12.93 13.20 12.73 13.05 3,227,192 +0.07(+0.57%)
Feb 24, 2016 12.47 13.07 12.41 12.98 4,179,158 +0.01(+0.06%)
Feb 23, 2016 13.20 13.39 12.84 12.97 4,177,946 -0.35(-2.63%)
Feb 22, 2016 12.99 13.51 12.98 13.32 4,878,704 +0.59(+4.62%)
Feb 19, 2016 12.57 13.08 12.38 12.73 3,891,909 +0.17(+1.36%)
Feb 18, 2016 13.12 13.26 12.16 12.56 5,257,051 -0.29(-2.29%)
Feb 17, 2016 12.28 12.97 12.09 12.86 5,355,863 +0.48(+3.89%)
Feb 16, 2016 11.73 12.54 11.19 12.37 5,606,813 +0.80(+6.91%)
Feb 12, 2016 10.76 11.57 11.57 11.57 5,467,524 +1.13(+10.78%)
Feb 11, 2016 9.925 10.55 9.836 10.45 3,481,450 +0.09(+0.87%)
Feb 10, 2016 10.07 10.75 10.07 10.36 2,644,724 +0.30(+3.00%)
Feb 09, 2016 10.21 10.37 9.868 10.06 3,399,740 -0.33(-3.14%)
Feb 08, 2016 10.82 10.92 10.17 10.38 2,904,109 -0.60(-5.50%)
Feb 05, 2016 11.34 11.57 10.90 10.99 2,237,668 -0.51(-4.40%)
Feb 04, 2016 11.56 11.81 11.09 11.49 2,482,871 +0.07(+0.64%)
Feb 03, 2016 11.28 11.49 10.68 11.42 3,113,550 +0.18(+1.60%)
Feb 02, 2016 11.88 11.94 11.14 11.24 3,276,399 -0.87(-7.21%)
Feb 01, 2016 12.54 12.54 11.78 12.11 3,759,580 -0.33(-2.62%)
Jan 29, 2016 12.19 12.50 12.15 12.44 3,150,307 +0.37(+3.04%)
Jan 28, 2016 12.01 12.38 11.85 12.07 6,054,670 +0.24(+2.00%)
Jan 27, 2016 11.28 12.11 11.21 11.84 5,150,498 +0.68(+6.07%)
Jan 26, 2016 10.85 11.23 10.72 11.16 4,069,240 +0.22(+2.02%)
Jan 25, 2016 11.39 11.46 10.92 10.94 3,332,640 -0.42(-3.74%)
Jan 22, 2016 11.59 11.65 11.18 11.36 2,550,556 +0.37(+3.34%)
Jan 21, 2016 10.90 11.17 10.72 10.99 5,263,524 +0.01(+0.07%)
Jan 20, 2016 11.21 11.32 10.52 10.99 5,437,231 -0.69(-5.94%)
Jan 19, 2016 11.84 12.04 11.39 11.68 3,085,177 +0.07(+0.56%)
Jan 15, 2016 11.39 11.62 11.62 11.62 4,144,135 -0.01(-0.07%)
Jan 14, 2016 11.43 11.68 11.08 11.62 3,351,085 +0.17(+1.50%)
Jan 13, 2016 12.08 12.21 11.37 11.45 3,027,495 -0.51(-4.23%)
Jan 12, 2016 11.93 12.05 11.68 11.96 3,074,439 +0.13(+1.10%)
Jan 11, 2016 11.89 12.26 11.66 11.83 3,829,246 +0.28(+2.40%)
Jan 08, 2016 12.21 12.41 11.42 11.55 4,442,227 -0.18(-1.53%)
Jan 07, 2016 12.18 12.28 11.71 11.73 6,204,001 -1.30(-9.96%)
Jan 06, 2016 13.53 13.65 12.98 13.03 3,625,348 -0.79(-5.73%)
Jan 05, 2016 13.53 13.97 13.17 13.82 4,622,031 +0.21(+1.56%)
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.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.