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 )

13.66 +0.41 (+3.09%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.15 13.90 13.15 13.66 4,411,456 +0.41(+3.09%)
Jan 30, 2023 13.00 13.38 12.61 13.25 6,802,007 -0.30(-2.21%)
Jan 27, 2023 13.43 14.24 13.43 13.55 4,643,344 -0.03(-0.22%)
Jan 26, 2023 13.13 13.64 12.71 13.58 5,931,027 +0.89(+7.01%)
Jan 25, 2023 12.78 13.04 12.68 12.69 11,183,918 -0.41(-3.13%)
Jan 24, 2023 13.41 13.68 13.07 13.10 4,339,347 -0.35(-2.60%)
Jan 23, 2023 13.20 13.47 13.02 13.45 3,177,932 +0.24(+1.82%)
Jan 20, 2023 13.26 13.77 13.16 13.21 4,522,285 +0.19(+1.46%)
Jan 19, 2023 12.99 13.37 12.94 13.02 3,984,586 +0.11(+0.85%)
Jan 18, 2023 13.27 13.38 12.76 12.91 4,251,246 -0.17(-1.30%)
Jan 17, 2023 13.35 13.35 12.69 13.08 4,449,480 -0.54(-3.96%)
Jan 13, 2023 13.54 13.90 13.54 13.62 3,772,048 +0.04(+0.29%)
Jan 12, 2023 13.40 14.14 13.32 13.58 7,493,524 -0.01(-0.07%)
Jan 11, 2023 13.47 13.63 13.30 13.59 4,909,088 -0.20(-1.45%)
Jan 10, 2023 13.59 13.89 13.47 13.79 4,924,136 +0.52(+3.92%)
Jan 09, 2023 13.10 13.84 13.10 13.27 3,452,819 +0.33(+2.55%)
Jan 06, 2023 13.13 13.52 12.77 12.94 4,262,453 -0.48(-3.58%)
Jan 05, 2023 12.71 13.43 12.70 13.42 4,202,663 +0.32(+2.44%)
Jan 04, 2023 12.50 13.39 12.40 13.10 5,577,787 +1.12(+9.35%)
Jan 03, 2023 11.99 12.41 11.87 11.98 6,631,846 +0.48(+4.17%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,628 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
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.