Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 )

6.665 +0.085 (+1.29%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 30, 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, 2010 3.882 3.914 3.747 3.795 8,378,098 -0.06(-1.65%)
Apr 29, 2010 3.771 3.938 3.747 3.858 12,518,204 +0.15(+4.09%)
Apr 28, 2010 3.922 3.946 3.548 3.707 19,345,094 -0.06(-1.48%)
Apr 27, 2010 3.914 3.946 3.739 3.763 9,724,958 -0.14(-3.48%)
Apr 26, 2010 3.986 4.042 3.874 3.898 10,331,537 +0.03(+0.82%)
Apr 23, 2010 4.026 4.026 3.842 3.866 9,418,515 -0.04(-1.02%)
Apr 22, 2010 3.835 3.946 3.771 3.906 6,669,233 +0.00(+0.00%)
Apr 21, 2010 4.018 4.058 3.858 3.906 10,627,906 -0.12(-2.97%)
Apr 20, 2010 3.827 4.066 3.787 4.026 12,251,493 +0.33(+8.84%)
Apr 19, 2010 3.691 3.827 3.627 3.699 9,406,092 -0.09(-2.32%)
Apr 16, 2010 3.882 3.906 3.683 3.787 14,078,133 -0.10(-2.46%)
Apr 15, 2010 3.986 3.994 3.795 3.882 23,306,250 -0.22(-5.44%)
Apr 14, 2010 4.265 4.281 4.098 4.106 10,767,336 -0.10(-2.28%)
Apr 13, 2010 4.257 4.305 4.201 4.201 6,264,734 -0.07(-1.68%)
Apr 12, 2010 4.305 4.408 4.194 4.273 10,184,038 -0.09(-2.01%)
Apr 09, 2010 4.480 4.528 4.281 4.361 14,278,336 -0.05(-1.08%)
Apr 08, 2010 4.225 4.464 4.145 4.408 19,850,796 +0.17(+3.95%)
Apr 07, 2010 4.209 4.337 4.137 4.241 15,617,175 -0.02(-0.56%)
Apr 06, 2010 4.201 4.424 4.114 4.265 25,789,458 +0.18(+4.29%)
Apr 05, 2010 3.962 4.098 3.930 4.090 22,206,826 +0.37(+10.09%)
Apr 01, 2010 3.842 3.715 3.715 3.715 10,794,711 -0.11(-2.92%)
Mar 31, 2010 3.627 3.842 3.496 3.827 12,805,993 +0.18(+4.80%)
Mar 30, 2010 3.755 3.858 3.635 3.651 9,910,359 -0.18(-4.78%)
Mar 29, 2010 3.938 3.946 3.731 3.835 6,214,133 -0.05(-1.23%)
Mar 26, 2010 3.962 4.010 3.835 3.882 9,256,832 -0.01(-0.21%)
Mar 25, 2010 4.201 4.241 3.866 3.890 14,093,589 -0.22(-5.43%)
Mar 24, 2010 4.098 4.289 4.058 4.114 23,199,836 +0.10(+2.58%)
Mar 23, 2010 3.986 4.058 3.930 4.010 13,347,121 +0.11(+2.86%)
Mar 22, 2010 3.587 3.938 3.532 3.898 8,876,003 +0.27(+7.47%)
Mar 19, 2010 3.739 3.795 3.627 3.627 5,567,436 -0.11(-2.99%)
Mar 18, 2010 3.787 3.795 3.667 3.739 6,613,311 -0.04(-1.05%)
Mar 17, 2010 3.962 3.986 3.715 3.779 9,405,574 -0.09(-2.27%)
Mar 16, 2010 3.898 3.962 3.715 3.866 17,787,388 +0.30(+8.50%)
Mar 15, 2010 3.475 3.611 3.428 3.563 5,376,087 +0.00(+0.00%)
Mar 12, 2010 3.563 3.635 3.492 3.563 5,600,863 +0.01(+0.22%)
Mar 11, 2010 3.627 3.683 3.532 3.555 4,369,434 -0.06(-1.76%)
Mar 10, 2010 3.635 3.739 3.611 3.619 6,716,343 -0.01(-0.22%)
Mar 09, 2010 3.715 3.866 3.555 3.627 11,243,523 -0.18(-4.61%)
Mar 08, 2010 3.508 3.819 3.492 3.803 12,964,803 +0.31(+8.90%)
Mar 05, 2010 3.404 3.571 3.396 3.492 7,174,523 +0.12(+3.55%)
Mar 04, 2010 3.388 3.404 3.316 3.372 2,501,674 -0.02(-0.70%)
Mar 03, 2010 3.332 3.492 3.316 3.396 4,226,239 +0.04(+1.19%)
Mar 02, 2010 3.548 3.555 3.316 3.356 9,487,415 -0.11(-3.22%)
Mar 01, 2010 3.253 3.540 3.229 3.468 16,485,872 +0.25(+7.67%)
Feb 26, 2010 3.133 3.253 3.109 3.221 4,742,172 +0.14(+4.66%)
Feb 25, 2010 3.101 3.109 2.997 3.077 3,627,046 -0.05(-1.53%)
Feb 24, 2010 3.197 3.197 3.069 3.125 4,969,627 -0.09(-2.73%)
Feb 23, 2010 3.029 3.300 2.989 3.213 23,013,362 +0.18(+6.05%)
Feb 22, 2010 3.045 3.077 3.021 3.029 3,147,894 +0.01(+0.26%)
Feb 19, 2010 2.950 3.045 2.910 3.021 3,927,532 +0.05(+1.61%)
Feb 18, 2010 3.053 3.061 2.958 2.974 3,294,502 -0.12(-3.87%)
Feb 17, 2010 3.157 3.173 3.045 3.093 3,010,976 -0.04(-1.27%)
Feb 16, 2010 3.029 3.181 3.013 3.133 5,851,033 +0.15(+5.08%)
Feb 12, 2010 3.013 2.982 2.982 2.982 4,979,829 -0.09(-2.86%)
Feb 11, 2010 2.974 3.093 2.950 3.069 6,213,902 +0.14(+4.62%)
Feb 10, 2010 2.830 2.982 2.830 2.934 5,019,160 +0.13(+4.55%)
Feb 09, 2010 2.830 2.862 2.790 2.806 5,014,809 +0.06(+2.33%)
Feb 08, 2010 2.854 2.910 2.726 2.742 4,313,535 -0.06(-2.27%)
Feb 05, 2010 2.718 2.814 2.631 2.806 8,761,261 +0.08(+2.92%)
Feb 04, 2010 2.942 2.966 2.671 2.726 8,713,903 -0.29(-9.76%)
Feb 03, 2010 3.157 3.213 2.942 3.021 14,571,801 -0.24(-7.34%)
Feb 02, 2010 2.950 3.324 2.639 3.261 31,261,096 +0.26(+8.78%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.