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 )

6.590 +0.050 (+0.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2009 4.982 4.998 4.719 4.799 3,509,247 -0.03(-0.66%)
May 28, 2009 5.166 5.261 4.664 4.831 6,971,002 -0.19(-3.81%)
May 27, 2009 4.863 5.222 4.703 5.022 7,459,687 +0.37(+7.88%)
May 26, 2009 4.353 4.759 4.353 4.656 5,003,251 +0.20(+4.47%)
May 22, 2009 4.377 4.464 4.225 4.456 2,431,097 +0.15(+3.52%)
May 21, 2009 4.241 4.393 4.145 4.305 4,353,636 -0.36(-7.69%)
May 20, 2009 4.895 4.895 4.265 4.664 11,398,546 +0.05(+1.00%)
May 19, 2009 4.680 4.775 4.552 4.617 3,464,552 -0.01(-0.31%)
May 18, 2009 4.664 4.887 4.520 4.632 4,258,355 +0.28(+6.41%)
May 15, 2009 4.568 4.664 4.305 4.353 2,953,996 -0.02(-0.36%)
May 14, 2009 4.026 4.496 3.986 4.369 4,318,933 +0.11(+2.62%)
May 13, 2009 4.424 4.456 4.082 4.257 3,253,081 -0.29(-6.32%)
May 12, 2009 4.927 4.927 4.353 4.544 3,080,768 -0.18(-3.72%)
May 11, 2009 4.624 4.935 4.424 4.719 6,968,247 -0.06(-1.33%)
May 08, 2009 4.385 4.855 4.345 4.783 6,872,339 +0.37(+8.30%)
May 07, 2009 4.743 4.799 4.345 4.416 3,278,470 -0.21(-4.48%)
May 06, 2009 5.046 5.174 4.377 4.624 8,601,704 -0.16(-3.33%)
May 05, 2009 4.767 5.102 4.640 4.783 18,502,682 +0.29(+6.38%)
May 04, 2009 4.265 4.759 4.082 4.496 13,475,646 +0.51(+12.80%)
May 01, 2009 3.906 4.074 3.603 3.986 4,538,790 +0.36(+9.89%)
Apr 30, 2009 3.978 3.978 3.619 3.627 6,059,137 +0.12(+3.41%)
Apr 29, 2009 3.460 3.763 3.428 3.508 8,086,121 +0.22(+6.54%)
Apr 28, 2009 3.332 3.468 3.149 3.292 12,208,908 -0.22(-6.14%)
Apr 27, 2009 3.715 3.747 3.508 3.508 3,903,612 -0.38(-9.84%)
Apr 24, 2009 3.771 4.026 3.691 3.890 7,242,819 +0.27(+7.49%)
Apr 23, 2009 3.508 3.707 3.412 3.619 2,682,548 +0.21(+6.07%)
Apr 22, 2009 3.476 3.516 3.396 3.412 3,154,104 +0.08(+2.39%)
Apr 21, 2009 3.388 3.452 3.276 3.332 1,007,091 -0.02(-0.71%)
Apr 20, 2009 3.707 3.795 3.292 3.356 2,201,482 -0.26(-7.06%)
Apr 17, 2009 3.404 3.643 3.396 3.611 4,650,597 +0.27(+8.11%)
Apr 16, 2009 3.420 3.540 3.278 3.340 1,476,620 -0.07(-2.10%)
Apr 15, 2009 3.548 3.627 3.332 3.412 1,031,248 -0.25(-6.75%)
Apr 14, 2009 3.866 3.866 3.548 3.659 1,019,219 -0.15(-3.97%)
Apr 13, 2009 3.819 3.946 3.675 3.811 1,433,261 -0.03(-0.83%)
Apr 09, 2009 3.595 3.946 3.551 3.842 1,432,642 +0.48(+14.22%)
Apr 08, 2009 3.372 3.540 3.181 3.364 1,123,057 +0.14(+4.20%)
Apr 07, 2009 3.707 3.978 3.229 3.229 1,661,111 -0.37(-10.20%)
Apr 06, 2009 3.651 3.962 3.500 3.595 2,626,730 -0.06(-1.53%)
Apr 03, 2009 3.253 3.659 3.237 3.651 2,829,940 +0.48(+15.08%)
Apr 02, 2009 2.982 3.292 2.982 3.173 3,664,839 +0.31(+10.86%)
Apr 01, 2009 2.702 2.926 2.623 2.862 1,722,241 +0.25(+9.45%)
Mar 31, 2009 2.631 2.702 2.591 2.615 469,654 -0.01(-0.30%)
Mar 30, 2009 2.679 2.679 2.511 2.623 698,928 -0.33(-11.08%)
Mar 26, 2009 2.806 3.061 2.806 2.950 1,303,103 +0.06(+2.21%)
Mar 25, 2009 2.695 2.910 2.591 2.886 1,052,563 +0.00(+0.00%)
Mar 24, 2009 2.591 2.934 2.455 2.886 1,771,677 +0.16(+5.85%)
Mar 23, 2009 2.575 2.774 2.471 2.726 1,132,135 +0.22(+8.57%)
Mar 20, 2009 2.766 2.774 2.439 2.511 966,110 -0.26(-9.48%)
Mar 19, 2009 2.631 2.774 2.609 2.774 869,419 +0.19(+7.41%)
Mar 18, 2009 2.495 2.695 2.455 2.583 415,115 -0.02(-0.61%)
Mar 17, 2009 2.384 2.599 2.328 2.599 367,767 +0.27(+11.64%)
Mar 16, 2009 2.655 2.710 2.328 2.328 873,913 -0.26(-9.88%)
Mar 13, 2009 2.535 2.655 2.439 2.583 863,474 +0.07(+2.86%)
Mar 12, 2009 2.208 2.543 2.129 2.511 1,221,159 +0.22(+9.76%)
Mar 11, 2009 2.264 2.336 2.240 2.288 610,098 +0.03(+1.41%)
Mar 10, 2009 2.057 2.264 2.057 2.256 661,646 +0.14(+6.39%)
Mar 09, 2009 2.073 2.192 2.017 2.121 572,604 +0.02(+1.14%)
Mar 06, 2009 2.089 2.264 2.065 2.097 741,054 -0.17(-7.39%)
Mar 05, 2009 2.384 2.384 2.081 2.264 1,310,686 -0.13(-5.33%)
Mar 04, 2009 2.352 2.416 2.232 2.392 664,501 +0.29(+13.64%)
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.