NASDAQ:MLCO
Melco Resorts & Entertainment Ltd Stock Price (Quote)
$7.84
+0.170 (+2.22%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $6.10 | $7.86 | Wednesday, 8th May 2024 MLCO stock ended at $7.84. This is 2.22% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 4.73% from a day low at $7.51 to a day high of $7.86. |
| 90 days | $6.10 | $9.39 | |
| 52 weeks | $6.10 | $13.91 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $12.46 | $12.47 | $12.19 | $12.37 | 1 091 110 |
| Jun 14, 2023 | $12.03 | $12.35 | $12.03 | $12.31 | 1 139 702 |
| Jun 13, 2023 | $12.28 | $12.48 | $12.00 | $12.10 | 1 174 605 |
| Jun 12, 2023 | $12.26 | $12.31 | $12.11 | $12.18 | 1 537 003 |
| Jun 09, 2023 | $12.12 | $12.29 | $12.04 | $12.10 | 849 967 |
| Jun 08, 2023 | $12.16 | $12.36 | $12.03 | $12.24 | 1 498 584 |
| Jun 07, 2023 | $11.78 | $12.19 | $11.77 | $12.17 | 3 270 079 |
| Jun 06, 2023 | $11.56 | $11.92 | $11.54 | $11.82 | 1 475 743 |
| Jun 05, 2023 | $11.60 | $11.82 | $11.55 | $11.56 | 1 983 044 |
| Jun 02, 2023 | $11.40 | $11.84 | $11.33 | $11.65 | 3 324 996 |
| Jun 01, 2023 | $10.90 | $11.52 | $10.59 | $11.12 | 6 985 620 |
| May 31, 2023 | $10.75 | $11.06 | $10.49 | $11.05 | 3 546 473 |
| May 30, 2023 | $11.20 | $11.49 | $10.72 | $10.77 | 3 089 761 |
| May 26, 2023 | $11.13 | $11.22 | $11.01 | $11.08 | 1 500 305 |
| May 25, 2023 | $11.06 | $11.41 | $11.04 | $11.09 | 3 042 399 |
| May 24, 2023 | $10.52 | $11.28 | $10.30 | $11.25 | 5 576 127 |
| May 23, 2023 | $11.25 | $11.35 | $10.58 | $10.83 | 5 161 434 |
| May 22, 2023 | $11.55 | $11.87 | $11.36 | $11.41 | 2 707 975 |
| May 19, 2023 | $11.64 | $11.64 | $11.18 | $11.47 | 2 878 338 |
| May 18, 2023 | $11.53 | $11.64 | $11.22 | $11.44 | 3 169 014 |
| May 17, 2023 | $11.44 | $11.76 | $11.31 | $11.54 | 3 184 446 |
| May 16, 2023 | $11.45 | $11.58 | $11.25 | $11.30 | 2 426 581 |
| May 15, 2023 | $11.32 | $11.67 | $11.24 | $11.59 | 2 805 457 |
| May 12, 2023 | $11.42 | $11.56 | $11.15 | $11.19 | 3 395 971 |
| May 11, 2023 | $11.51 | $11.75 | $11.39 | $11.57 | 3 248 445 |
