NASDAQ:MLCO
Melco Resorts & Entertainment Ltd Stock Price (Quote)
$6.34
+0.0300 (+0.475%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.67 | Friday, 26th Apr 2024 MLCO stock ended at $6.34. This is 0.475% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.82% from a day low at $6.29 to a day high of $6.53. |
| 90 days | $6.10 | $9.39 | |
| 52 weeks | $6.10 | $14.00 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $6.34 | $6.53 | $6.29 | $6.34 | 2 876 323 |
| Apr 25, 2024 | $6.22 | $6.39 | $6.18 | $6.31 | 1 134 197 |
| Apr 24, 2024 | $6.20 | $6.30 | $6.11 | $6.27 | 2 751 181 |
| Apr 23, 2024 | $6.20 | $6.33 | $6.18 | $6.20 | 2 920 525 |
| Apr 22, 2024 | $6.20 | $6.30 | $6.11 | $6.17 | 2 496 569 |
| Apr 19, 2024 | $6.20 | $6.26 | $6.10 | $6.15 | 2 525 050 |
| Apr 18, 2024 | $6.44 | $6.45 | $6.18 | $6.23 | 4 012 803 |
| Apr 17, 2024 | $6.87 | $6.89 | $6.30 | $6.40 | 8 384 330 |
| Apr 16, 2024 | $6.83 | $6.91 | $6.78 | $6.89 | 1 716 465 |
| Apr 15, 2024 | $7.06 | $7.16 | $6.87 | $6.95 | 1 963 158 |
| Apr 12, 2024 | $7.25 | $7.25 | $6.95 | $6.95 | 2 648 558 |
| Apr 11, 2024 | $7.19 | $7.34 | $7.19 | $7.27 | 1 399 621 |
| Apr 10, 2024 | $7.27 | $7.32 | $7.16 | $7.23 | 2 742 233 |
| Apr 09, 2024 | $7.31 | $7.34 | $7.20 | $7.33 | 1 526 572 |
| Apr 08, 2024 | $7.06 | $7.15 | $6.97 | $7.09 | 1 745 170 |
| Apr 05, 2024 | $7.23 | $7.29 | $7.06 | $7.09 | 1 939 520 |
| Apr 04, 2024 | $7.62 | $7.67 | $7.22 | $7.22 | 1 312 180 |
| Apr 03, 2024 | $7.21 | $7.59 | $7.21 | $7.56 | 2 689 443 |
| Apr 02, 2024 | $7.35 | $7.44 | $7.23 | $7.34 | 1 852 360 |
| Apr 01, 2024 | $7.30 | $7.61 | $7.28 | $7.44 | 5 807 220 |
| Mar 28, 2024 | $7.29 | $7.36 | $7.17 | $7.21 | 1 704 997 |
| Mar 27, 2024 | $7.04 | $7.18 | $7.02 | $7.18 | 1 135 348 |
| Mar 26, 2024 | $6.91 | $7.11 | $6.85 | $7.09 | 2 075 387 |
| Mar 25, 2024 | $6.85 | $7.01 | $6.82 | $6.84 | 1 344 578 |
| Mar 22, 2024 | $6.95 | $7.06 | $6.89 | $6.90 | 1 308 062 |
