Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Melco Resorts & Entertainment ADR (NQ: MLCO )

6.170 +0.120 (+1.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 6.100 6.200 6.000 6.170 1,932,980 +0.12(+1.98%)
Jul 18, 2024 6.350 6.420 6.050 6.050 4,543,964 -0.44(-6.78%)
Jul 17, 2024 6.540 6.690 6.350 6.490 4,328,091 -0.16(-2.41%)
Jul 16, 2024 6.450 6.650 6.420 6.650 2,237,063 +0.19(+2.94%)
Jul 15, 2024 6.640 6.640 6.440 6.460 1,245,995 -0.18(-2.71%)
Jul 12, 2024 6.740 6.750 6.470 6.640 3,147,851 -0.04(-0.60%)
Jul 11, 2024 6.630 6.820 6.610 6.680 1,464,606 +0.18(+2.77%)
Jul 10, 2024 6.780 6.785 6.450 6.500 2,680,529 -0.28(-4.13%)
Jul 09, 2024 6.680 6.880 6.630 6.780 2,078,092 +0.14(+2.11%)
Jul 08, 2024 7.130 7.145 6.610 6.640 3,198,225 -0.48(-6.74%)
Jul 05, 2024 7.150 7.250 7.060 7.120 925,860 -0.11(-1.52%)
Jul 03, 2024 7.060 7.250 7.040 7.230 825,867 +0.25(+3.51%)
Jul 02, 2024 7.050 7.100 6.920 6.985 1,329,262 -0.03(-0.50%)
Jul 01, 2024 7.530 7.530 6.920 7.020 3,143,939 -0.44(-5.90%)
Jun 28, 2024 7.640 7.655 7.460 7.460 1,338,795 -0.19(-2.48%)
Jun 27, 2024 7.860 7.860 7.495 7.650 1,919,549 -0.27(-3.41%)
Jun 26, 2024 7.890 8.160 7.850 7.920 2,125,112 +0.02(+0.25%)
Jun 25, 2024 7.950 7.995 7.865 7.900 907,758 -0.08(-1.00%)
Jun 24, 2024 7.900 8.000 7.830 7.980 888,967 +0.04(+0.50%)
Jun 21, 2024 7.740 7.985 7.690 7.940 1,339,061 +0.13(+1.66%)
Jun 20, 2024 7.640 7.865 7.640 7.810 1,119,586 +0.10(+1.30%)
Jun 18, 2024 7.730 7.840 7.600 7.710 877,700 -0.13(-1.66%)
Jun 17, 2024 7.750 7.880 7.570 7.840 1,602,427 +0.06(+0.77%)
Jun 14, 2024 7.970 7.970 7.650 7.780 1,666,361 -0.27(-3.35%)
Jun 13, 2024 7.830 8.190 7.810 8.050 3,238,844 +0.20(+2.55%)
Jun 12, 2024 7.900 7.980 7.770 7.850 2,865,233 -0.03(-0.38%)
Jun 11, 2024 8.060 8.080 7.820 7.880 3,256,143 -0.23(-2.84%)
Jun 10, 2024 7.980 8.120 7.940 8.110 1,460,227 +0.06(+0.75%)
Jun 07, 2024 8.050 8.250 8.050 8.050 1,104,630 -0.07(-0.86%)
Jun 06, 2024 8.160 8.255 8.050 8.120 1,243,210 +0.02(+0.25%)
Jun 05, 2024 8.310 8.310 8.005 8.100 2,980,871 -0.14(-1.70%)
Jun 04, 2024 8.020 8.270 8.010 8.240 3,352,968 +0.08(+0.98%)
Jun 03, 2024 8.080 8.180 7.850 8.160 4,017,587 +0.32(+4.08%)
May 31, 2024 8.040 8.100 7.770 7.840 4,486,546 -0.22(-2.73%)
May 30, 2024 8.030 8.110 7.900 8.060 2,501,640 +0.02(+0.25%)
May 29, 2024 8.020 8.060 7.830 8.040 2,390,349 +0.30(+3.88%)
May 28, 2024 8.030 8.080 7.720 7.740 2,118,943 -0.24(-3.01%)
May 24, 2024 8.190 8.240 7.960 7.980 3,291,271 -0.24(-2.92%)
May 23, 2024 8.540 8.610 8.170 8.220 2,308,827 -0.37(-4.31%)
May 22, 2024 8.760 8.840 8.590 8.590 2,950,828 -0.11(-1.26%)
May 21, 2024 8.640 8.790 8.635 8.700 4,714,850 -0.15(-1.69%)
May 20, 2024 8.620 8.900 8.570 8.850 5,867,629 +0.27(+3.15%)
May 17, 2024 8.570 8.800 8.520 8.580 3,966,579 +0.02(+0.23%)
May 16, 2024 8.240 8.615 8.210 8.560 2,436,985 +0.34(+4.14%)
May 15, 2024 8.260 8.290 8.140 8.220 1,937,556 -0.03(-0.36%)
May 14, 2024 8.200 8.300 8.110 8.250 3,326,072 -0.03(-0.36%)
May 13, 2024 8.020 8.330 8.010 8.280 3,388,840 +0.43(+5.48%)
May 10, 2024 8.090 8.095 7.710 7.850 3,108,595 -0.17(-2.12%)
May 09, 2024 7.940 8.210 7.860 8.020 5,005,076 +0.18(+2.30%)
May 08, 2024 7.530 7.860 7.505 7.840 6,870,383 +0.17(+2.22%)
May 07, 2024 7.340 7.730 7.300 7.670 10,490,373 +0.30(+4.07%)
May 06, 2024 7.500 7.526 7.340 7.370 3,881,124 +0.13(+1.80%)
May 03, 2024 7.170 7.270 7.110 7.240 3,825,401 +0.09(+1.26%)
May 02, 2024 6.900 7.270 6.830 7.150 9,824,037 +0.56(+8.50%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.