NASDAQ:MLCO
Melco Resorts & Entertainment Ltd Stock Price (Quote)
$8.06
+0.0200 (+0.249%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $6.46 | $8.90 | Thursday, 30th May 2024 MLCO stock ended at $8.06. This is 0.249% more than the trading day before Wednesday, 29th May 2024. During the day the stock fluctuated 2.66% from a day low at $7.90 to a day high of $8.11. |
90 days | $6.10 | $8.90 | |
52 weeks | $6.10 | $13.91 |
Historical Melco Resorts & Entertainment Ltd prices
Date | Open | High | Low | Close | Volume |
May 30, 2024 | $8.03 | $8.11 | $7.90 | $8.06 | 2 501 640 |
May 29, 2024 | $8.02 | $8.06 | $7.84 | $8.04 | 2 372 508 |
May 28, 2024 | $8.03 | $8.08 | $7.72 | $7.74 | 2 089 627 |
May 24, 2024 | $8.19 | $8.24 | $7.96 | $7.98 | 3 291 175 |
May 23, 2024 | $8.54 | $8.61 | $8.17 | $8.22 | 2 280 011 |
May 22, 2024 | $8.76 | $8.84 | $8.59 | $8.59 | 2 950 565 |
May 21, 2024 | $8.64 | $8.79 | $8.64 | $8.70 | 3 873 559 |
May 20, 2024 | $8.62 | $8.90 | $8.59 | $8.85 | 5 845 328 |
May 17, 2024 | $8.57 | $8.80 | $8.52 | $8.58 | 3 957 167 |
May 16, 2024 | $8.23 | $8.62 | $8.21 | $8.56 | 2 422 360 |
May 15, 2024 | $8.26 | $8.29 | $8.14 | $8.22 | 1 921 401 |
May 14, 2024 | $8.20 | $8.30 | $8.11 | $8.25 | 3 314 433 |
May 13, 2024 | $8.02 | $8.33 | $8.02 | $8.28 | 3 374 243 |
May 10, 2024 | $8.09 | $8.10 | $7.71 | $7.85 | 3 103 226 |
May 09, 2024 | $7.94 | $8.21 | $7.86 | $8.02 | 4 795 650 |
May 08, 2024 | $7.56 | $7.86 | $7.51 | $7.84 | 6 490 926 |
May 07, 2024 | $7.34 | $7.73 | $7.30 | $7.67 | 9 689 035 |
May 06, 2024 | $7.50 | $7.53 | $7.34 | $7.37 | 3 849 102 |
May 03, 2024 | $7.17 | $7.32 | $7.11 | $7.24 | 3 812 457 |
May 02, 2024 | $6.90 | $7.27 | $6.83 | $7.15 | 8 191 068 |
May 01, 2024 | $6.58 | $6.78 | $6.46 | $6.59 | 3 621 080 |
Apr 30, 2024 | $6.97 | $7.17 | $6.54 | $6.54 | 7 011 930 |
Apr 29, 2024 | $6.55 | $6.71 | $6.51 | $6.58 | 5 730 130 |
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 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use MLCO stock historical prices to predict future price movements?
Trend Analysis: Examine the MLCO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the MLCO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.