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 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $8.61 | $8.65 | $8.27 | $8.33 | 4 546 126 |
| Feb 26, 2024 | $8.60 | $8.63 | $8.46 | $8.59 | 4 912 422 |
| Feb 23, 2024 | $8.18 | $8.86 | $8.14 | $8.59 | 3 284 201 |
| Feb 22, 2024 | $8.45 | $8.47 | $8.06 | $8.18 | 1 533 020 |
| Feb 21, 2024 | $8.54 | $8.54 | $8.31 | $8.35 | 1 366 231 |
| Feb 20, 2024 | $8.83 | $8.83 | $7.96 | $8.42 | 5 381 369 |
| Feb 16, 2024 | $9.17 | $9.23 | $8.81 | $8.83 | 4 205 975 |
| Feb 15, 2024 | $9.13 | $9.17 | $8.82 | $8.90 | 2 106 515 |
| Feb 14, 2024 | $9.28 | $9.39 | $9.10 | $9.18 | 2 005 633 |
| Feb 13, 2024 | $8.93 | $9.31 | $8.84 | $9.04 | 3 200 052 |
| Feb 12, 2024 | $8.93 | $9.23 | $8.83 | $9.20 | 2 887 767 |
| Feb 09, 2024 | $8.78 | $8.93 | $8.61 | $8.87 | 1 573 684 |
| Feb 08, 2024 | $8.63 | $9.14 | $8.63 | $8.77 | 2 466 659 |
| Feb 07, 2024 | $8.70 | $8.72 | $8.50 | $8.54 | 1 541 643 |
| Feb 06, 2024 | $8.51 | $8.89 | $8.41 | $8.76 | 2 393 534 |
| Feb 05, 2024 | $7.98 | $8.35 | $7.86 | $8.29 | 2 034 820 |
| Feb 02, 2024 | $8.02 | $8.08 | $7.89 | $8.00 | 918 356 |
| Feb 01, 2024 | $8.05 | $8.34 | $7.97 | $8.14 | 1 597 293 |
| Jan 31, 2024 | $7.90 | $8.13 | $7.80 | $7.81 | 1 841 915 |
| Jan 30, 2024 | $8.25 | $8.30 | $7.91 | $7.96 | 2 786 776 |
| Jan 29, 2024 | $8.50 | $8.50 | $8.20 | $8.45 | 1 351 879 |
| Jan 26, 2024 | $8.50 | $8.54 | $8.32 | $8.44 | 1 860 972 |
| Jan 25, 2024 | $8.76 | $8.89 | $8.48 | $8.51 | 4 221 276 |
| Jan 24, 2024 | $8.15 | $8.63 | $8.14 | $8.41 | 4 136 308 |
| Jan 23, 2024 | $7.50 | $8.13 | $7.47 | $7.91 | 3 288 998 |
