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 )

8.580 +0.020 (+0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Aug 31, 2011 11.11 11.12 10.00 10.36 14,957,139 -0.41(-3.85%)
Aug 30, 2011 9.885 10.93 9.877 10.78 14,695,937 +0.81(+8.07%)
Aug 29, 2011 9.965 10.12 9.806 9.973 6,759,763 +0.36(+3.73%)
Aug 26, 2011 8.968 9.670 8.817 9.614 10,257,350 +0.45(+4.96%)
Aug 25, 2011 9.678 9.877 9.088 9.160 10,982,648 -0.60(-6.13%)
Aug 24, 2011 9.885 10.15 9.487 9.758 13,782,166 -0.34(-3.39%)
Aug 23, 2011 9.806 10.15 9.519 10.10 20,069,388 +0.89(+9.70%)
Aug 22, 2011 10.05 10.16 9.136 9.208 16,654,301 -0.41(-4.23%)
Aug 19, 2011 9.526 10.11 9.431 9.614 7,332,588 -0.41(-4.13%)
Aug 18, 2011 10.26 10.47 9.766 10.03 11,763,910 -1.00(-9.04%)
Aug 17, 2011 10.94 11.22 10.80 11.03 9,287,797 +0.33(+3.05%)
Aug 16, 2011 11.14 11.18 10.67 10.70 10,917,417 -0.58(-5.16%)
Aug 15, 2011 11.05 11.30 10.86 11.28 10,176,115 +0.51(+4.74%)
Aug 12, 2011 11.09 11.12 10.39 10.77 17,068,578 +0.07(+0.67%)
Aug 11, 2011 9.782 10.88 9.710 10.70 16,599,799 +1.28(+13.54%)
Aug 10, 2011 9.319 9.957 9.224 9.423 18,955,008 -0.31(-3.19%)
Aug 09, 2011 9.560 9.853 8.586 9.734 24,680,512 +1.32(+15.62%)
Aug 08, 2011 9.160 9.566 7.781 8.418 23,819,308 -1.58(-15.79%)
Aug 05, 2011 10.60 10.76 9.080 9.997 27,652,574 -0.32(-3.09%)
Aug 04, 2011 11.52 11.60 10.05 10.32 24,049,768 -1.56(-13.15%)
Aug 03, 2011 11.82 12.00 11.09 11.88 16,237,676 +0.29(+2.48%)
Aug 02, 2011 12.60 12.78 11.58 11.59 15,173,382 -1.14(-8.95%)
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.