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 )

8.560 +0.340 (+4.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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 (%)
Apr 30, 2008 10.65 10.81 10.43 10.52 1,382,262 -0.17(-1.57%)
Apr 29, 2008 10.80 10.88 10.58 10.69 1,590,616 -0.24(-2.19%)
Apr 28, 2008 11.14 11.14 10.82 10.93 920,314 -0.15(-1.37%)
Apr 25, 2008 11.28 11.31 10.80 11.08 1,544,537 -0.14(-1.28%)
Apr 24, 2008 11.04 11.46 11.01 11.22 4,181,441 +0.18(+1.66%)
Apr 23, 2008 10.64 11.13 10.55 11.04 4,421,613 +0.57(+5.40%)
Apr 22, 2008 9.686 11.05 9.654 10.48 8,369,930 +0.65(+6.66%)
Apr 21, 2008 9.925 10.11 9.694 9.821 2,253,680 -0.41(-4.05%)
Apr 18, 2008 9.957 10.36 9.790 10.24 3,709,481 +0.51(+5.25%)
Apr 17, 2008 9.965 10.02 9.566 9.726 1,019,996 -0.18(-1.85%)
Apr 16, 2008 9.981 10.14 9.790 9.909 1,480,795 +0.20(+2.05%)
Apr 15, 2008 10.10 10.16 9.622 9.710 1,225,721 -0.45(-4.47%)
Apr 14, 2008 10.44 10.44 10.06 10.16 1,521,058 -0.16(-1.54%)
Apr 11, 2008 10.68 10.71 10.15 10.32 1,761,820 -0.37(-3.50%)
Apr 10, 2008 10.57 10.88 10.52 10.70 1,062,839 +0.00(+0.00%)
Apr 09, 2008 10.84 10.93 10.68 10.70 1,267,438 -0.08(-0.74%)
Apr 08, 2008 10.18 10.89 10.17 10.78 2,314,203 +0.38(+3.68%)
Apr 07, 2008 10.28 10.83 10.28 10.40 2,172,659 +0.16(+1.56%)
Apr 04, 2008 10.20 10.41 10.12 10.24 1,080,154 -0.06(-0.54%)
Apr 03, 2008 10.27 10.34 10.02 10.29 851,221 +0.12(+1.18%)
Apr 02, 2008 10.03 10.43 9.965 10.17 2,194,529 +0.06(+0.55%)
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.