Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

6.720 -0.130 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2012 12.55 12.71 12.32 12.37 5,137,936 -0.26(-2.02%)
Apr 27, 2012 12.76 12.76 12.47 12.63 6,681,103 -0.13(-1.00%)
Apr 26, 2012 12.37 12.77 12.24 12.76 11,129,203 +0.18(+1.39%)
Apr 25, 2012 12.17 12.59 12.17 12.58 8,191,108 +0.55(+4.57%)
Apr 24, 2012 12.00 12.08 11.84 12.03 7,511,029 +0.08(+0.67%)
Apr 23, 2012 12.13 12.14 11.71 11.95 17,937,502 -0.47(-3.79%)
Apr 20, 2012 12.28 12.43 12.20 12.42 8,107,813 +0.22(+1.83%)
Apr 19, 2012 12.05 12.24 11.93 12.20 22,099,190 +0.34(+2.89%)
Apr 18, 2012 11.56 11.92 11.52 11.85 12,263,845 +0.43(+3.77%)
Apr 17, 2012 11.34 11.56 11.32 11.42 5,248,780 +0.12(+1.02%)
Apr 16, 2012 11.34 11.49 11.07 11.31 7,756,535 -0.08(-0.67%)
Apr 13, 2012 11.16 11.42 10.99 11.38 7,333,511 +0.18(+1.56%)
Apr 12, 2012 11.04 11.46 10.97 11.21 11,599,943 +0.31(+2.85%)
Apr 11, 2012 10.67 11.07 10.66 10.90 9,514,542 +0.51(+4.91%)
Apr 10, 2012 10.75 10.79 10.29 10.39 6,334,394 -0.28(-2.62%)
Apr 09, 2012 10.66 10.85 10.58 10.67 5,703,721 -0.35(-3.18%)
Apr 05, 2012 10.84 11.05 10.80 11.02 8,718,853 +0.14(+1.25%)
Apr 04, 2012 11.05 11.14 10.79 10.88 6,376,049 -0.41(-3.67%)
Apr 03, 2012 11.12 11.32 11.11 11.30 7,355,550 +0.20(+1.83%)
Apr 02, 2012 10.88 11.18 10.79 11.09 5,145,351 +0.22(+2.02%)
Mar 30, 2012 10.76 11.03 10.76 10.87 10,465,370 +0.29(+2.71%)
Mar 29, 2012 10.87 10.95 10.40 10.59 14,949,394 -0.53(-4.80%)
Mar 28, 2012 11.18 11.25 10.83 11.12 8,368,195 -0.17(-1.48%)
Mar 27, 2012 11.27 11.36 11.25 11.29 3,858,582 +0.08(+0.75%)
Mar 26, 2012 11.15 11.28 11.01 11.20 7,553,303 +0.26(+2.37%)
Mar 23, 2012 11.02 11.03 10.89 10.95 4,099,032 -0.11(-0.97%)
Mar 22, 2012 11.19 11.27 10.92 11.05 6,441,559 -0.26(-2.29%)
Mar 21, 2012 11.30 11.36 11.13 11.31 6,375,657 -0.01(-0.07%)
Mar 20, 2012 11.14 11.35 10.98 11.32 8,148,482 +0.07(+0.64%)
Mar 19, 2012 11.04 11.37 10.93 11.25 8,608,207 +0.31(+2.84%)
Mar 16, 2012 11.14 11.14 10.90 10.94 4,803,827 -0.14(-1.29%)
Mar 15, 2012 10.90 11.14 10.79 11.08 6,806,750 +0.26(+2.43%)
Mar 14, 2012 11.07 11.07 10.73 10.82 5,054,566 -0.23(-2.09%)
Mar 13, 2012 10.79 11.06 10.75 11.05 8,323,045 +0.47(+4.45%)
Mar 12, 2012 10.60 10.77 10.44 10.58 6,378,469 +0.11(+1.07%)
Mar 09, 2012 10.60 10.65 10.38 10.47 5,816,499 -0.05(-0.45%)
Mar 08, 2012 10.31 10.60 10.28 10.52 9,425,189 +0.42(+4.19%)
Mar 07, 2012 9.893 10.31 9.850 10.09 10,253,244 +0.48(+4.98%)
Mar 06, 2012 9.973 10.03 9.503 9.614 13,694,909 -0.73(-7.09%)
Mar 05, 2012 10.58 10.62 10.32 10.35 5,849,854 -0.33(-3.06%)
Mar 02, 2012 10.28 10.81 10.22 10.67 19,605,834 +0.30(+2.92%)
Mar 01, 2012 10.28 10.55 10.16 10.37 10,126,350 +0.30(+3.01%)
Feb 29, 2012 10.23 10.41 10.03 10.07 7,446,405 -0.12(-1.17%)
Feb 28, 2012 9.766 10.28 9.766 10.19 9,263,665 +0.42(+4.33%)
Feb 27, 2012 9.901 9.949 9.678 9.766 5,027,731 -0.16(-1.61%)
Feb 24, 2012 9.854 10.01 9.814 9.925 4,384,609 +0.02(+0.24%)
Feb 23, 2012 9.989 10.01 9.726 9.901 4,232,309 -0.01(-0.08%)
Feb 22, 2012 9.774 10.01 9.758 9.909 4,983,504 +0.02(+0.24%)
Feb 21, 2012 9.861 10.02 9.774 9.885 8,258,750 +0.19(+1.97%)
Feb 17, 2012 9.917 9.957 9.670 9.694 6,737,780 -0.08(-0.86%)
Feb 16, 2012 9.479 9.877 9.343 9.778 14,695,996 +0.21(+2.21%)
Feb 15, 2012 9.567 9.686 9.495 9.567 9,315,720 +0.14(+1.52%)
Feb 14, 2012 9.463 9.582 9.367 9.423 9,991,208 -0.17(-1.75%)
Feb 13, 2012 9.359 9.786 9.272 9.590 10,837,048 +0.40(+4.34%)
Feb 10, 2012 9.128 9.287 9.088 9.192 5,700,014 -0.23(-2.45%)
Feb 09, 2012 9.295 9.567 9.216 9.423 13,377,414 -0.07(-0.76%)
Feb 08, 2012 9.327 9.559 9.176 9.495 9,398,187 +0.37(+4.11%)
Feb 07, 2012 9.256 9.399 9.001 9.120 7,708,665 -0.18(-1.89%)
Feb 06, 2012 9.622 9.622 9.216 9.295 7,813,119 -0.33(-3.44%)
Feb 03, 2012 9.766 9.766 9.455 9.626 6,060,555 -0.04(-0.37%)
Feb 02, 2012 9.407 9.686 9.295 9.662 8,424,360 +0.30(+3.19%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.