Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

6.720 -0.130 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Dec 31, 2008 3.050 3.240 3.050 3.170 612,751 +0.16(+5.32%)
Dec 30, 2008 3.080 3.150 3.010 3.010 507,614 -0.09(-2.90%)
Dec 29, 2008 3.060 3.200 3.020 3.100 604,583 +0.03(+0.98%)
Dec 26, 2008 3.170 3.320 3.070 3.070 271,809 -0.13(-4.06%)
Dec 24, 2008 3.200 3.290 3.180 3.200 159,655 +0.02(+0.63%)
Dec 23, 2008 3.430 3.490 3.180 3.180 617,696 -0.32(-9.14%)
Dec 22, 2008 3.380 3.650 3.350 3.500 1,204,990 -0.19(-5.15%)
Dec 19, 2008 3.370 3.690 3.200 3.690 1,036,673 +0.32(+9.50%)
Dec 18, 2008 3.170 3.540 3.120 3.370 1,907,776 +0.34(+11.22%)
Dec 17, 2008 2.870 3.120 2.850 3.030 789,603 +0.15(+5.21%)
Dec 16, 2008 2.850 3.000 2.800 2.880 848,146 +0.01(+0.35%)
Dec 15, 2008 2.850 2.960 2.820 2.870 999,909 +0.10(+3.61%)
Dec 12, 2008 2.980 2.990 2.710 2.770 1,093,575 -0.28(-9.18%)
Dec 11, 2008 3.100 3.190 2.910 3.050 1,522,005 +0.00(+0.00%)
Dec 10, 2008 3.300 3.380 3.000 3.050 891,083 -0.16(-4.98%)
Dec 09, 2008 3.070 3.310 3.030 3.210 1,234,915 +0.07(+2.23%)
Dec 08, 2008 3.390 3.390 3.120 3.140 1,070,776 -0.06(-1.88%)
Dec 05, 2008 3.250 3.340 3.040 3.200 941,440 -0.15(-4.48%)
Dec 04, 2008 3.100 3.480 2.950 3.350 1,119,683 +0.22(+7.03%)
Dec 03, 2008 3.100 3.150 2.940 3.130 1,212,088 +0.10(+3.30%)
Dec 02, 2008 3.100 3.170 3.030 3.030 911,413 -0.02(-0.66%)
Dec 01, 2008 3.070 3.150 3.000 3.050 349,069 -0.13(-4.09%)
Nov 28, 2008 3.370 3.400 3.170 3.180 226,135 -0.09(-2.75%)
Nov 26, 2008 3.290 3.440 3.120 3.270 1,091,854 +0.23(+7.57%)
Nov 25, 2008 3.000 3.220 3.000 3.040 654,151 -0.06(-1.94%)
Nov 24, 2008 2.790 3.100 2.710 3.100 1,212,194 +0.45(+16.98%)
Nov 21, 2008 2.970 2.970 2.510 2.650 920,209 -0.17(-6.03%)
Nov 20, 2008 3.010 3.150 2.800 2.820 766,403 -0.20(-6.62%)
Nov 19, 2008 3.470 3.500 3.020 3.020 722,825 -0.18(-5.63%)
Nov 18, 2008 3.260 3.330 3.110 3.200 649,676 -0.13(-3.90%)
Nov 17, 2008 3.410 3.530 3.320 3.330 416,685 -0.20(-5.67%)
Nov 14, 2008 3.500 3.650 3.460 3.530 483,087 -0.22(-5.87%)
Nov 13, 2008 3.610 3.920 3.310 3.750 1,268,744 -0.19(-4.82%)
Nov 12, 2008 3.730 4.020 3.400 3.940 1,080,427 +0.14(+3.68%)
Nov 11, 2008 3.700 3.930 3.350 3.800 821,574 -0.28(-6.86%)
Nov 10, 2008 4.050 4.200 3.750 4.080 1,419,117 +0.25(+6.53%)
Nov 07, 2008 3.480 3.900 3.380 3.830 2,016,940 +0.57(+17.48%)
Nov 06, 2008 3.750 3.810 3.150 3.260 1,535,214 -0.70(-17.68%)
Nov 05, 2008 4.400 4.400 3.950 3.960 1,011,944 -0.52(-11.61%)
Nov 04, 2008 4.660 4.750 4.120 4.480 1,202,722 +0.07(+1.59%)
Nov 03, 2008 4.403 4.700 4.020 4.410 1,742,891 +0.31(+7.56%)
Oct 31, 2008 3.500 4.170 3.410 4.100 1,515,754 +0.66(+19.19%)
Oct 30, 2008 3.630 3.960 3.260 3.440 1,923,756 -0.13(-3.64%)
Oct 29, 2008 3.020 3.710 3.020 3.570 3,257,419 +0.72(+25.26%)
Oct 28, 2008 3.120 3.350 2.610 2.850 2,480,072 -0.15(-5.00%)
Oct 27, 2008 3.620 3.620 2.910 3.000 1,892,604 -0.18(-5.66%)
Oct 24, 2008 3.050 3.310 2.900 3.180 1,264,394 -0.13(-3.93%)
Oct 23, 2008 4.140 4.200 3.110 3.310 3,751,091 -0.79(-19.27%)
Oct 22, 2008 4.240 4.400 4.040 4.100 1,609,000 -0.31(-7.03%)
Oct 21, 2008 4.250 4.890 4.210 4.410 3,257,282 -0.04(-0.90%)
Oct 20, 2008 3.580 4.500 3.570 4.450 4,315,846 +1.19(+36.50%)
Oct 17, 2008 2.990 3.720 2.880 3.260 4,605,513 +0.46(+16.43%)
Oct 16, 2008 3.000 3.110 2.560 2.800 3,270,217 -0.21(-6.98%)
Oct 15, 2008 3.060 3.120 2.850 3.010 1,148,478 -0.15(-4.75%)
Oct 14, 2008 3.250 3.370 3.060 3.160 3,313,763 +0.08(+2.60%)
Oct 13, 2008 3.200 3.200 2.860 3.080 1,224,931 +0.22(+7.69%)
Oct 10, 2008 2.620 2.980 2.310 2.860 2,696,557 -0.14(-4.67%)
Oct 09, 2008 3.390 3.400 2.750 3.000 1,363,853 -0.18(-5.66%)
Oct 08, 2008 2.630 3.220 2.630 3.180 2,420,247 +0.23(+7.80%)
Oct 07, 2008 2.900 3.400 2.720 2.950 4,590,893 +0.15(+5.36%)
Oct 06, 2008 3.000 3.050 2.510 2.800 4,874,289 -0.41(-12.77%)
Oct 03, 2008 4.000 4.000 3.200 3.210 2,001,869 -0.29(-8.29%)
Oct 02, 2008 3.810 4.000 3.430 3.500 3,063,793 -0.44(-11.17%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.