Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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 )

7.980 -0.240 (-2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 30, 2008 9.622 9.670 9.160 9.479 4,758,719 -0.20(-2.06%)
May 29, 2008 9.726 9.821 9.590 9.678 2,138,361 -0.09(-0.90%)
May 28, 2008 9.965 9.973 9.526 9.766 2,037,418 -0.20(-2.00%)
May 27, 2008 9.925 10.06 9.798 9.965 1,360,802 +0.10(+0.97%)
May 26, 2008 9.989 10.04 9.766 9.869 1,277,669 +0.00(+0.00%)
May 23, 2008 9.989 10.04 9.766 9.869 1,277,361 -0.03(-0.32%)
May 22, 2008 9.702 10.03 9.702 9.901 2,259,117 +0.18(+1.89%)
May 21, 2008 10.32 10.54 9.590 9.718 5,849,179 -0.53(-5.14%)
May 20, 2008 10.28 10.44 10.16 10.24 2,536,613 -0.26(-2.43%)
May 19, 2008 10.48 10.60 10.32 10.50 3,316,039 +0.05(+0.46%)
May 16, 2008 10.75 10.89 10.33 10.45 5,547,825 -0.41(-3.74%)
May 15, 2008 11.11 11.32 10.22 10.86 10,341,670 -0.51(-4.49%)
May 14, 2008 11.28 11.69 11.25 11.37 2,587,839 +0.13(+1.13%)
May 13, 2008 11.58 11.58 11.12 11.24 1,859,138 -0.24(-2.08%)
May 12, 2008 11.58 11.58 11.43 11.48 1,267,566 -0.02(-0.14%)
May 09, 2008 11.18 11.55 11.16 11.50 1,291,637 +0.18(+1.62%)
May 08, 2008 11.42 11.51 11.19 11.31 1,738,181 -0.16(-1.39%)
May 07, 2008 11.56 11.77 11.40 11.47 4,741,963 -0.06(-0.55%)
May 06, 2008 11.40 11.61 11.15 11.54 1,989,547 +0.06(+0.49%)
May 05, 2008 11.25 11.50 11.04 11.48 6,365,855 +0.77(+7.22%)
May 02, 2008 10.65 10.99 10.51 10.71 3,690,130 +0.14(+1.28%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.