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:

Melco Resorts & Entertainment ADR (NQ: MLCO )

13.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 13.43 14.24 13.43 13.55 4,643,344 -0.03(-0.22%)
Jan 26, 2023 13.13 13.64 12.71 13.58 5,931,027 +0.89(+7.01%)
Jan 25, 2023 12.78 13.04 12.68 12.69 11,183,918 -0.41(-3.13%)
Jan 24, 2023 13.41 13.68 13.07 13.10 4,339,347 -0.35(-2.60%)
Jan 23, 2023 13.20 13.47 13.02 13.45 3,177,932 +0.24(+1.82%)
Jan 20, 2023 13.26 13.77 13.16 13.21 4,522,285 +0.19(+1.46%)
Jan 19, 2023 12.99 13.37 12.94 13.02 3,984,586 +0.11(+0.85%)
Jan 18, 2023 13.27 13.38 12.76 12.91 4,251,246 -0.17(-1.30%)
Jan 17, 2023 13.35 13.35 12.69 13.08 4,449,480 -0.54(-3.96%)
Jan 13, 2023 13.54 13.90 13.54 13.62 3,772,048 +0.04(+0.29%)
Jan 12, 2023 13.40 14.14 13.32 13.58 7,493,524 -0.01(-0.07%)
Jan 11, 2023 13.47 13.63 13.30 13.59 4,909,088 -0.20(-1.45%)
Jan 10, 2023 13.59 13.89 13.47 13.79 4,924,136 +0.52(+3.92%)
Jan 09, 2023 13.10 13.84 13.10 13.27 3,452,819 +0.33(+2.55%)
Jan 06, 2023 13.13 13.52 12.77 12.94 4,262,453 -0.48(-3.58%)
Jan 05, 2023 12.71 13.43 12.70 13.42 4,202,663 +0.32(+2.44%)
Jan 04, 2023 12.50 13.39 12.40 13.10 5,577,787 +1.12(+9.35%)
Jan 03, 2023 11.99 12.41 11.87 11.98 6,631,846 +0.48(+4.17%)
Dec 30, 2022 11.13 11.67 11.02 11.50 3,220,211 +0.19(+1.68%)
Dec 29, 2022 11.32 11.62 11.01 11.31 3,580,462 +0.09(+0.80%)
Dec 28, 2022 11.99 11.99 11.12 11.22 6,363,855 -0.85(-7.04%)
Dec 27, 2022 11.55 12.13 11.37 12.07 5,393,598 +0.90(+8.06%)
Dec 23, 2022 11.43 11.47 11.05 11.17 1,833,528 -0.26(-2.27%)
Dec 22, 2022 11.46 11.53 11.20 11.43 2,755,598 +0.00(+0.00%)
Dec 21, 2022 11.23 11.48 11.02 11.43 3,787,317 +0.25(+2.24%)
Dec 20, 2022 10.97 11.37 10.84 11.18 3,233,892 +0.13(+1.18%)
Dec 19, 2022 11.26 11.46 10.74 11.05 6,334,448 -0.98(-8.15%)
Dec 16, 2022 11.82 12.35 11.63 12.03 5,881,631 +0.21(+1.78%)
Dec 15, 2022 11.58 11.95 11.43 11.82 5,978,980 +0.20(+1.72%)
Dec 14, 2022 11.79 11.83 11.37 11.62 6,441,133 -0.24(-2.02%)
Dec 13, 2022 12.15 12.15 11.40 11.86 4,850,831 +0.34(+2.95%)
Dec 12, 2022 11.03 11.52 10.71 11.52 7,662,791 +0.20(+1.77%)
Dec 09, 2022 11.32 12.18 11.21 11.32 10,259,358 -0.28(-2.41%)
Dec 08, 2022 11.00 12.05 11.00 11.60 21,926,626 +1.20(+11.54%)
Dec 07, 2022 9.650 10.40 9.450 10.40 11,876,599 +0.34(+3.38%)
Dec 06, 2022 9.650 10.07 9.595 10.06 8,219,739 +0.53(+5.56%)
Dec 05, 2022 9.500 9.650 9.115 9.530 11,145,190 +0.53(+5.89%)
Dec 02, 2022 8.720 9.110 8.565 9.000 5,727,914 +0.25(+2.86%)
Dec 01, 2022 8.380 8.790 8.300 8.750 4,704,764 +0.22(+2.58%)
Nov 30, 2022 8.100 8.555 7.960 8.530 9,986,932 +0.58(+7.30%)
Nov 29, 2022 7.520 8.090 7.470 7.950 8,572,393 +0.71(+9.81%)
Nov 28, 2022 7.090 7.370 6.700 7.240 9,129,460 +0.65(+9.86%)
Nov 25, 2022 6.810 6.945 6.575 6.590 3,186,931 -0.16(-2.37%)
Nov 23, 2022 6.780 6.810 6.545 6.750 1,753,117 +0.08(+1.20%)
Nov 22, 2022 6.760 6.790 6.545 6.670 3,120,937 -0.16(-2.34%)
Nov 21, 2022 7.080 7.085 6.760 6.830 3,498,227 -0.60(-8.08%)
Nov 18, 2022 7.610 7.700 7.265 7.430 3,108,380 -0.21(-2.75%)
Nov 17, 2022 7.120 7.900 7.100 7.640 4,464,114 +0.22(+2.96%)
Nov 16, 2022 7.460 7.705 7.180 7.420 2,959,394 -0.14(-1.85%)
Nov 15, 2022 7.670 7.895 7.545 7.560 6,849,361 +0.20(+2.72%)
Nov 14, 2022 7.500 7.690 7.260 7.360 5,156,450 -0.02(-0.27%)
Nov 11, 2022 7.020 7.495 6.945 7.380 6,068,750 +0.81(+12.33%)
Nov 10, 2022 6.280 6.570 6.230 6.570 5,158,890 +0.52(+8.60%)
Nov 09, 2022 6.220 6.250 5.970 6.050 2,890,719 -0.35(-5.47%)
Nov 08, 2022 6.360 6.550 6.140 6.400 3,602,833 +0.01(+0.16%)
Nov 07, 2022 6.600 6.720 6.380 6.390 7,003,642 -0.04(-0.62%)
Nov 04, 2022 6.550 6.630 6.210 6.430 4,346,904 +0.53(+8.98%)
Nov 03, 2022 5.910 6.075 5.750 5.900 4,664,570 -0.11(-1.83%)
Nov 02, 2022 5.660 6.200 5.480 6.010 5,649,661 +0.31(+5.44%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.