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 (%)
May 24, 2011 7.972 8.060 7.837 7.924 8,055,662 +0.06(+0.70%)
May 23, 2011 8.028 8.052 7.829 7.869 7,943,526 -0.35(-4.26%)
May 20, 2011 8.323 8.395 8.179 8.219 8,988,318 -0.10(-1.15%)
May 19, 2011 8.594 8.610 8.179 8.315 31,745,888 +0.26(+3.27%)
May 18, 2011 8.108 8.307 8.012 8.052 17,004,374 +0.23(+2.96%)
May 17, 2011 7.677 7.900 7.470 7.821 11,914,231 +0.06(+0.82%)
May 16, 2011 8.323 8.323 7.661 7.757 16,860,422 -0.61(-7.25%)
May 13, 2011 8.323 8.570 8.299 8.363 8,532,997 +0.11(+1.35%)
May 12, 2011 8.546 8.546 8.219 8.251 7,893,108 -0.31(-3.63%)
May 11, 2011 8.698 8.857 8.403 8.562 8,472,139 -0.10(-1.20%)
May 10, 2011 8.626 8.737 8.538 8.666 3,878,346 +0.10(+1.21%)
May 09, 2011 8.594 8.706 8.434 8.562 5,270,571 +0.09(+1.03%)
May 06, 2011 8.530 8.809 8.411 8.474 10,195,296 +0.10(+1.24%)
May 05, 2011 7.932 8.570 7.900 8.371 14,545,015 +0.42(+5.32%)
May 04, 2011 8.403 8.466 7.837 7.948 13,592,361 -0.45(-5.32%)
May 03, 2011 8.546 8.681 8.331 8.395 8,123,990 -0.20(-2.27%)
May 02, 2011 8.586 8.753 8.474 8.590 10,500,244 +0.03(+0.33%)
Apr 29, 2011 8.116 8.658 8.060 8.562 11,720,825 +0.55(+6.92%)
Apr 28, 2011 7.924 8.052 7.853 8.008 6,511,443 +0.08(+1.06%)
Apr 27, 2011 7.693 7.960 7.581 7.924 8,752,282 +0.05(+0.61%)
Apr 26, 2011 8.155 8.155 7.853 7.876 8,001,192 -0.20(-2.47%)
Apr 25, 2011 7.932 8.092 7.845 8.076 5,012,548 +0.10(+1.30%)
Apr 21, 2011 7.996 8.004 7.813 7.972 8,036,879 +0.00(+0.00%)
Apr 20, 2011 8.052 8.052 7.845 7.972 11,335,122 +0.22(+2.88%)
Apr 19, 2011 7.853 7.964 7.653 7.749 13,304,816 +0.09(+1.14%)
Apr 18, 2011 7.215 7.677 7.151 7.661 13,102,308 +0.36(+4.97%)
Apr 15, 2011 7.302 7.430 7.199 7.298 14,688,974 +0.37(+5.35%)
Apr 14, 2011 6.880 7.023 6.760 6.928 5,332,850 +0.02(+0.23%)
Apr 13, 2011 6.760 6.992 6.689 6.912 8,510,132 +0.35(+5.35%)
Apr 12, 2011 6.617 6.617 6.457 6.561 5,105,003 -0.14(-2.14%)
Apr 11, 2011 6.736 6.896 6.673 6.705 6,255,025 -0.01(-0.12%)
Apr 08, 2011 6.896 6.976 6.649 6.713 6,415,770 -0.15(-2.21%)
Apr 07, 2011 6.617 6.920 6.545 6.864 8,789,704 +0.29(+4.49%)
Apr 06, 2011 6.744 6.752 6.426 6.569 8,725,467 -0.08(-1.20%)
Apr 05, 2011 6.697 6.800 6.545 6.649 8,786,880 -0.12(-1.77%)
Apr 04, 2011 6.481 6.824 6.457 6.768 19,179,252 +0.38(+5.99%)
Apr 01, 2011 6.178 6.394 6.035 6.386 18,746,158 +0.33(+5.39%)
Mar 31, 2011 6.107 6.146 6.003 6.059 6,384,659 -0.05(-0.78%)
Mar 30, 2011 6.107 6.194 6.043 6.107 5,964,698 +0.00(+0.00%)
Mar 29, 2011 6.266 6.266 6.059 6.107 3,959,235 -0.06(-0.91%)
Mar 28, 2011 6.314 6.330 6.123 6.162 3,460,673 -0.10(-1.65%)
Mar 25, 2011 6.139 6.274 6.043 6.266 6,608,939 +0.17(+2.75%)
Mar 24, 2011 6.115 6.139 5.995 6.099 6,217,889 +0.06(+1.06%)
Mar 23, 2011 5.788 6.091 5.756 6.035 7,115,358 +0.21(+3.56%)
Mar 22, 2011 5.836 5.955 5.780 5.828 5,063,174 +0.01(+0.14%)
Mar 21, 2011 5.700 5.828 5.541 5.820 8,223,124 +0.37(+6.73%)
Mar 18, 2011 5.580 5.652 5.453 5.453 5,000,792 -0.04(-0.73%)
Mar 17, 2011 5.565 5.644 5.457 5.493 7,016,707 +0.06(+1.17%)
Mar 16, 2011 5.596 5.700 5.396 5.429 7,244,410 -0.20(-3.54%)
Mar 15, 2011 5.541 5.700 5.445 5.628 9,061,743 -0.15(-2.62%)
Mar 14, 2011 5.748 5.859 5.748 5.780 4,571,626 -0.08(-1.36%)
Mar 11, 2011 5.740 5.899 5.724 5.859 4,200,078 +0.01(+0.14%)
Mar 10, 2011 5.820 6.095 5.676 5.852 9,238,501 -0.02(-0.27%)
Mar 09, 2011 5.756 6.011 5.708 5.867 8,250,283 +0.14(+2.36%)
Mar 08, 2011 5.684 5.796 5.684 5.732 3,441,047 +0.04(+0.70%)
Mar 07, 2011 5.875 5.899 5.660 5.692 5,326,242 -0.18(-3.12%)
Mar 04, 2011 5.875 5.891 5.724 5.875 4,514,113 +0.05(+0.82%)
Mar 03, 2011 5.708 5.915 5.676 5.828 8,819,182 +0.20(+3.54%)
Mar 02, 2011 5.525 5.732 5.469 5.628 5,429,338 +0.09(+1.58%)
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.