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 )

6.815 -0.135 (-1.94%)
Streaming Delayed Price Updated: 10:07 AM EDT, Apr 16, 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 31, 2008 9.335 9.351 8.968 9.072 1,987,693 -0.37(-3.97%)
Mar 28, 2008 9.654 9.654 9.383 9.447 2,352,820 +0.01(+0.08%)
Mar 27, 2008 9.582 9.718 9.335 9.439 808,227 -0.19(-1.99%)
Mar 26, 2008 9.726 9.798 9.471 9.630 989,865 -0.18(-1.79%)
Mar 25, 2008 9.519 9.837 9.375 9.806 1,025,422 +0.24(+2.50%)
Mar 24, 2008 9.439 9.861 9.247 9.566 1,095,068 +0.14(+1.44%)
Mar 21, 2008 8.992 9.566 8.945 9.431 1,085,504 +0.00(+0.00%)
Mar 20, 2008 8.992 9.566 8.945 9.431 1,084,877 +0.14(+1.46%)
Mar 19, 2008 9.511 9.750 9.263 9.295 1,339,797 -0.30(-3.16%)
Mar 18, 2008 9.032 9.654 9.032 9.598 1,820,719 +0.64(+7.12%)
Mar 17, 2008 9.216 9.319 8.849 8.960 1,639,446 -0.38(-4.10%)
Mar 14, 2008 9.965 9.965 9.255 9.343 2,432,321 -0.58(-5.86%)
Mar 13, 2008 9.821 10.04 9.367 9.925 2,072,130 -0.19(-1.89%)
Mar 12, 2008 10.14 10.35 9.877 10.12 2,335,754 +0.03(+0.32%)
Mar 11, 2008 9.949 10.23 9.766 10.08 2,764,931 +0.57(+6.03%)
Mar 10, 2008 9.104 9.845 9.104 9.511 2,910,801 +0.22(+2.40%)
Mar 07, 2008 9.072 9.327 8.889 9.287 2,050,487 +0.26(+2.82%)
Mar 06, 2008 9.096 9.192 8.841 9.032 1,556,720 -0.22(-2.33%)
Mar 05, 2008 9.016 9.271 8.897 9.247 2,054,833 +0.31(+3.48%)
Mar 04, 2008 8.857 8.992 8.769 8.937 1,466,610 -0.10(-1.06%)
Mar 03, 2008 9.566 9.981 8.984 9.032 1,848,058 -0.62(-6.40%)
Feb 29, 2008 9.877 10.12 9.566 9.650 1,490,138 -0.51(-5.06%)
Feb 28, 2008 10.20 10.38 9.853 10.16 1,784,690 -0.22(-2.07%)
Feb 27, 2008 10.20 10.55 9.909 10.38 1,387,976 +0.15(+1.48%)
Feb 26, 2008 10.28 10.36 10.06 10.23 1,206,877 +0.06(+0.55%)
Feb 25, 2008 9.901 10.18 9.662 10.17 1,292,136 +0.20(+2.00%)
Feb 22, 2008 10.06 10.20 9.710 9.973 1,527,643 -0.26(-2.49%)
Feb 21, 2008 10.08 10.26 9.933 10.23 1,753,424 +0.11(+1.10%)
Feb 20, 2008 9.941 10.12 9.511 10.12 2,391,805 +0.33(+3.42%)
Feb 19, 2008 9.598 9.845 9.423 9.782 3,217,989 +0.26(+2.76%)
Feb 18, 2008 9.176 9.654 9.176 9.519 2,273,310 +0.00(+0.00%)
Feb 15, 2008 9.176 9.654 9.176 9.519 2,273,059 +0.14(+1.44%)
Feb 14, 2008 9.168 9.543 9.152 9.383 784,723 +0.18(+1.99%)
Feb 13, 2008 9.168 9.566 9.104 9.200 1,065,036 -0.20(-2.12%)
Feb 12, 2008 9.088 9.630 9.056 9.399 1,809,147 +0.37(+4.06%)
Feb 11, 2008 8.753 9.064 8.610 9.032 1,232,518 +0.37(+4.33%)
Feb 08, 2008 9.080 9.216 8.658 8.658 1,426,454 -0.44(-4.82%)
Feb 07, 2008 8.873 9.144 8.626 9.096 2,154,411 +0.06(+0.71%)
Feb 06, 2008 9.487 9.487 8.905 9.032 1,571,628 -0.41(-4.31%)
Feb 05, 2008 9.566 9.798 9.327 9.439 2,704,406 -0.06(-0.67%)
Feb 04, 2008 10.03 10.03 9.399 9.503 2,597,935 -0.37(-3.72%)
Feb 01, 2008 9.614 10.16 9.550 9.869 2,841,600 +0.22(+2.31%)
Jan 31, 2008 9.479 9.654 9.247 9.646 3,494,133 +0.02(+0.25%)
Jan 30, 2008 9.925 10.14 9.263 9.622 2,857,291 -0.30(-3.05%)
Jan 29, 2008 9.335 10.00 9.335 9.925 3,943,549 +0.59(+6.32%)
Jan 28, 2008 8.777 9.566 8.769 9.335 3,389,859 +0.10(+1.04%)
Jan 25, 2008 8.371 9.239 8.371 9.239 5,236,648 +1.05(+12.85%)
Jan 24, 2008 7.972 8.315 7.805 8.187 1,918,634 +0.33(+4.26%)
Jan 23, 2008 7.254 8.394 7.175 7.852 2,469,868 +0.34(+4.56%)
Jan 22, 2008 6.816 7.597 6.816 7.510 2,165,808 -0.08(-1.05%)
Jan 21, 2008 7.988 8.100 7.414 7.589 2,151,244 +0.00(+0.00%)
Jan 18, 2008 7.988 8.100 7.414 7.589 2,151,244 -0.37(-4.61%)
Jan 17, 2008 8.044 8.410 7.725 7.956 2,955,706 +0.22(+2.78%)
Jan 16, 2008 6.696 8.219 6.669 7.741 10,609,971 +0.86(+12.51%)
Jan 15, 2008 7.733 7.733 6.537 6.880 14,217,066 -0.83(-10.75%)
Jan 14, 2008 8.020 8.084 7.653 7.709 2,896,941 -0.22(-2.81%)
Jan 11, 2008 8.243 8.243 7.852 7.932 3,230,325 -0.32(-3.86%)
Jan 10, 2008 8.123 8.379 7.820 8.251 1,917,967 +0.04(+0.49%)
Jan 09, 2008 7.733 8.211 7.406 8.211 5,925,242 +0.65(+8.54%)
Jan 08, 2008 8.386 8.450 7.478 7.565 5,937,709 -0.65(-7.86%)
Jan 07, 2008 8.777 8.841 7.916 8.211 5,400,918 -0.49(-5.59%)
Jan 04, 2008 8.610 8.881 8.418 8.697 2,503,753 +0.16(+1.87%)
Jan 03, 2008 9.239 9.247 8.323 8.538 4,060,526 -0.60(-6.54%)
Jan 02, 2008 9.295 9.487 8.937 9.136 1,342,207 -0.08(-0.87%)
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.