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, 2009 3.350 3.360 3.360 3.360 7,927,100 +0.01(+0.30%)
Dec 30, 2009 3.390 3.420 3.340 3.350 4,332,204 -0.08(-2.33%)
Dec 29, 2009 3.430 3.470 3.390 3.430 3,610,286 +0.00(+0.00%)
Dec 28, 2009 3.430 3.490 3.390 3.430 2,947,227 +0.00(+0.00%)
Dec 24, 2009 3.430 3.465 3.380 3.430 2,054,983 +0.03(+0.88%)
Dec 23, 2009 3.530 3.610 3.370 3.400 6,870,320 -0.11(-3.13%)
Dec 22, 2009 3.400 3.540 3.370 3.510 5,618,732 +0.16(+4.78%)
Dec 21, 2009 3.640 3.640 3.350 3.350 9,025,526 -0.28(-7.71%)
Dec 18, 2009 3.650 3.690 3.570 3.630 3,499,617 -0.02(-0.55%)
Dec 17, 2009 3.770 3.790 3.560 3.650 7,237,563 -0.20(-5.19%)
Dec 16, 2009 4.070 4.070 3.800 3.850 5,826,961 -0.16(-3.99%)
Dec 15, 2009 3.950 4.100 3.900 4.010 9,051,035 +0.04(+1.01%)
Dec 14, 2009 3.800 3.970 3.800 3.970 4,764,632 +0.22(+5.87%)
Dec 11, 2009 3.800 3.850 3.660 3.750 7,431,473 -0.04(-1.06%)
Dec 10, 2009 4.070 4.110 3.740 3.790 9,502,886 -0.23(-5.72%)
Dec 09, 2009 4.100 4.110 4.000 4.020 3,750,719 -0.06(-1.47%)
Dec 08, 2009 4.130 4.160 4.050 4.080 4,127,426 -0.12(-2.86%)
Dec 07, 2009 4.250 4.280 4.170 4.200 2,445,520 -0.07(-1.64%)
Dec 04, 2009 4.450 4.490 4.170 4.270 5,612,738 -0.14(-3.17%)
Dec 03, 2009 4.560 4.640 4.400 4.410 3,391,706 -0.13(-2.86%)
Dec 02, 2009 4.590 4.670 4.450 4.540 7,648,213 +0.01(+0.22%)
Dec 01, 2009 4.340 4.540 4.290 4.530 9,417,318 +0.30(+7.09%)
Nov 30, 2009 4.130 4.350 4.030 4.230 9,501,819 +0.11(+2.67%)
Nov 27, 2009 4.100 4.180 4.020 4.120 3,133,242 -0.16(-3.74%)
Nov 25, 2009 4.200 4.340 4.200 4.280 3,553,398 +0.09(+2.15%)
Nov 24, 2009 4.260 4.280 4.170 4.190 4,686,236 -0.08(-1.87%)
Nov 23, 2009 4.540 4.560 4.250 4.270 8,902,350 -0.13(-2.95%)
Nov 20, 2009 4.220 4.450 4.200 4.400 6,231,853 +0.11(+2.56%)
Nov 19, 2009 4.310 4.400 4.150 4.290 5,419,117 +0.01(+0.23%)
Nov 18, 2009 4.690 4.770 4.260 4.280 13,440,170 -0.39(-8.35%)
Nov 17, 2009 5.090 5.140 4.650 4.670 16,781,452 -0.16(-3.31%)
Nov 16, 2009 4.540 4.940 4.470 4.830 10,713,838 +0.44(+10.02%)
Nov 13, 2009 4.490 4.610 4.350 4.390 8,296,129 -0.07(-1.57%)
Nov 12, 2009 4.670 4.740 4.450 4.460 8,073,796 -0.21(-4.50%)
Nov 11, 2009 4.800 4.850 4.660 4.670 10,230,442 +0.04(+0.86%)
Nov 10, 2009 4.900 4.940 4.150 4.630 33,937,344 -0.30(-6.09%)
Nov 09, 2009 5.150 5.240 4.880 4.930 12,533,409 -0.12(-2.38%)
Nov 06, 2009 4.970 5.180 4.970 5.050 3,479,043 -0.07(-1.37%)
Nov 05, 2009 5.080 5.170 5.030 5.120 5,119,232 +0.06(+1.19%)
Nov 04, 2009 5.270 5.330 5.000 5.060 8,655,094 -0.09(-1.75%)
Nov 03, 2009 5.100 5.210 5.010 5.150 5,930,214 -0.04(-0.77%)
Nov 02, 2009 5.000 5.370 5.000 5.190 7,693,771 +0.23(+4.64%)
Oct 30, 2009 5.570 5.580 4.950 4.960 12,572,640 -0.44(-8.15%)
Oct 29, 2009 5.330 5.540 5.300 5.400 5,938,023 +0.15(+2.86%)
Oct 28, 2009 5.170 5.300 4.970 5.250 12,581,102 +0.15(+2.94%)
Oct 27, 2009 5.450 5.500 5.060 5.100 16,693,419 -0.39(-7.10%)
Oct 26, 2009 5.550 5.740 5.450 5.490 4,935,394 -0.05(-0.90%)
Oct 23, 2009 5.720 5.940 5.490 5.540 6,783,127 -0.36(-6.10%)
Oct 22, 2009 5.810 5.940 5.530 5.900 7,328,243 +0.06(+1.03%)
Oct 21, 2009 5.900 6.050 5.800 5.840 4,985,612 -0.14(-2.34%)
Oct 20, 2009 5.930 6.115 5.900 5.980 5,775,235 -0.02(-0.33%)
Oct 19, 2009 6.220 6.220 5.970 6.000 6,082,520 -0.06(-0.99%)
Oct 16, 2009 5.860 6.110 5.750 6.060 10,434,478 +0.06(+1.00%)
Oct 15, 2009 6.280 6.320 5.770 6.000 19,417,940 -0.51(-7.83%)
Oct 14, 2009 6.900 6.980 6.450 6.510 8,828,298 -0.22(-3.27%)
Oct 13, 2009 6.700 7.030 6.700 6.730 6,054,489 -0.18(-2.60%)
Oct 12, 2009 7.190 7.320 6.610 6.910 10,624,407 -0.27(-3.76%)
Oct 09, 2009 7.340 7.350 7.020 7.180 7,232,095 +0.03(+0.42%)
Oct 08, 2009 7.000 7.200 6.850 7.150 5,247,719 +0.33(+4.84%)
Oct 07, 2009 6.790 7.000 6.510 6.820 4,191,536 -0.21(-2.99%)
Oct 06, 2009 6.780 7.050 6.760 7.030 7,381,922 +0.39(+5.87%)
Oct 05, 2009 6.610 6.740 6.450 6.640 5,607,883 +0.15(+2.31%)
Oct 02, 2009 6.160 6.650 5.672 6.490 10,710,125 +0.04(+0.62%)
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.