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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $7.17 | $7.18 | $6.92 | $6.98 | 2 656 700 |
| Mar 20, 2024 | $7.02 | $7.12 | $6.99 | $7.10 | 2 962 023 |
| Mar 19, 2024 | $7.08 | $7.16 | $6.94 | $7.14 | 2 309 014 |
| Mar 18, 2024 | $7.30 | $7.30 | $7.10 | $7.11 | 1 833 680 |
| Mar 15, 2024 | $7.32 | $7.39 | $7.19 | $7.20 | 1 911 720 |
| Mar 14, 2024 | $7.52 | $7.52 | $7.16 | $7.30 | 4 212 073 |
| Mar 13, 2024 | $7.41 | $7.66 | $7.41 | $7.55 | 1 702 867 |
| Mar 12, 2024 | $7.49 | $7.65 | $7.36 | $7.50 | 3 279 938 |
| Mar 11, 2024 | $7.42 | $7.47 | $7.29 | $7.30 | 2 563 952 |
| Mar 08, 2024 | $7.50 | $7.55 | $7.30 | $7.30 | 1 309 678 |
| Mar 07, 2024 | $7.29 | $7.53 | $7.29 | $7.51 | 1 711 686 |
| Mar 06, 2024 | $7.43 | $7.61 | $7.37 | $7.39 | 2 900 287 |
| Mar 05, 2024 | $7.29 | $7.47 | $7.20 | $7.31 | 3 967 297 |
| Mar 04, 2024 | $7.20 | $7.53 | $7.03 | $7.33 | 3 484 379 |
| Mar 01, 2024 | $7.50 | $7.58 | $6.62 | $7.12 | 10 161 356 |
| Feb 29, 2024 | $8.16 | $8.25 | $7.21 | $7.73 | 9 477 071 |
| Feb 28, 2024 | $8.15 | $8.41 | $8.10 | $8.26 | 3 800 556 |
