Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Melco Resorts & Entertainment ADR (NQ: MLCO )

7.850 -0.170 (-2.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	5.700	5.740	5.230	5.548	12,106,313	-0.02(-0.43%)
Sep 29, 2009	5.636	5.883	5.445	5.572	11,979,036	-0.10(-1.69%)
Sep 28, 2009	5.971	5.979	5.636	5.668	10,502,596	-0.25(-4.18%)
Sep 25, 2009	5.652	5.987	5.493	5.915	17,905,336	+0.17(+2.94%)
Sep 24, 2009	6.330	6.401	5.684	5.746	12,358,012	-0.57(-8.99%)
Sep 23, 2009	6.497	6.736	6.242	6.314	20,114,508	+0.02(+0.25%)
Sep 22, 2009	5.820	6.425	5.820	6.298	15,569,847	+0.56(+9.72%)
Sep 21, 2009	5.541	6.059	5.541	5.740	12,789,582	+0.15(+2.71%)
Sep 18, 2009	5.644	5.748	5.333	5.588	11,715,591	-0.01(-0.14%)
Sep 17, 2009	5.796	5.939	5.341	5.596	11,622,382	-0.22(-3.84%)
Sep 16, 2009	6.083	6.154	5.620	5.820	16,005,436	-0.08(-1.35%)
Sep 15, 2009	6.146	6.162	5.820	5.899	13,277,297	-0.04(-0.67%)
Sep 14, 2009	5.517	5.979	5.517	5.939	9,990,081	+0.38(+6.89%)
Sep 11, 2009	5.676	5.867	5.501	5.556	11,948,213	+0.02(+0.36%)
Sep 10, 2009	5.580	5.580	5.357	5.537	8,546,387	+0.12(+2.13%)
Sep 09, 2009	5.062	5.461	5.054	5.421	11,415,489	+0.42(+8.45%)
Sep 08, 2009	5.341	5.413	4.927	4.998	7,864,277	-0.12(-2.34%)
Sep 04, 2009	4.959	5.182	4.823	5.118	7,466,148	+0.23(+4.73%)
Sep 03, 2009	4.783	4.943	4.751	4.887	4,722,990	+0.22(+4.79%)
Sep 02, 2009	4.576	4.735	4.480	4.664	2,741,901	+0.03(+0.69%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices