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:

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.040 8.100 7.770 7.840 4,486,546 -0.22(-2.73%)
May 30, 2024 8.030 8.110 7.900 8.060 2,501,640 +0.02(+0.25%)
May 29, 2024 8.020 8.060 7.830 8.040 2,390,349 +0.30(+3.88%)
May 28, 2024 8.030 8.080 7.720 7.740 2,118,943 -0.24(-3.01%)
May 24, 2024 8.190 8.240 7.960 7.980 3,291,271 -0.24(-2.92%)
May 23, 2024 8.540 8.610 8.170 8.220 2,308,827 -0.37(-4.31%)
May 22, 2024 8.760 8.840 8.590 8.590 2,950,828 -0.11(-1.26%)
May 21, 2024 8.640 8.790 8.635 8.700 4,714,850 -0.15(-1.69%)
May 20, 2024 8.620 8.900 8.570 8.850 5,867,629 +0.27(+3.15%)
May 17, 2024 8.570 8.800 8.520 8.580 3,966,579 +0.02(+0.23%)
May 16, 2024 8.240 8.615 8.210 8.560 2,436,985 +0.34(+4.14%)
May 15, 2024 8.260 8.290 8.140 8.220 1,937,556 -0.03(-0.36%)
May 14, 2024 8.200 8.300 8.110 8.250 3,326,072 -0.03(-0.36%)
May 13, 2024 8.020 8.330 8.010 8.280 3,388,840 +0.43(+5.48%)
May 10, 2024 8.090 8.095 7.710 7.850 3,108,595 -0.17(-2.12%)
May 09, 2024 7.940 8.210 7.860 8.020 5,005,076 +0.18(+2.30%)
May 08, 2024 7.530 7.860 7.505 7.840 6,870,383 +0.17(+2.22%)
May 07, 2024 7.340 7.730 7.300 7.670 10,490,373 +0.30(+4.07%)
May 06, 2024 7.500 7.526 7.340 7.370 3,881,124 +0.13(+1.80%)
May 03, 2024 7.170 7.270 7.110 7.240 3,825,401 +0.09(+1.26%)
May 02, 2024 6.900 7.270 6.830 7.150 9,824,037 +0.56(+8.50%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.