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 |
| Jan 22, 2024 | $7.40 | $7.54 | $7.25 | $7.27 | 2 527 682 |
| Jan 19, 2024 | $7.73 | $7.75 | $7.48 | $7.61 | 2 048 787 |
| Jan 18, 2024 | $7.52 | $7.88 | $7.52 | $7.82 | 2 329 290 |
| Jan 17, 2024 | $7.77 | $7.79 | $7.35 | $7.41 | 5 579 279 |
| Jan 16, 2024 | $8.09 | $8.16 | $7.98 | $8.07 | 2 547 090 |
| Jan 12, 2024 | $8.35 | $8.57 | $8.17 | $8.21 | 2 098 159 |
| Jan 11, 2024 | $8.07 | $8.37 | $8.05 | $8.36 | 3 351 798 |
| Jan 10, 2024 | $8.54 | $8.60 | $7.93 | $7.99 | 5 875 230 |
| Jan 09, 2024 | $8.76 | $8.80 | $8.55 | $8.61 | 2 610 559 |
| Jan 08, 2024 | $8.93 | $8.94 | $8.71 | $8.81 | 1 983 031 |
| Jan 05, 2024 | $9.06 | $9.22 | $8.93 | $9.03 | 1 934 040 |
| Jan 04, 2024 | $9.19 | $9.22 | $9.00 | $9.12 | 1 886 137 |
| Jan 03, 2024 | $9.10 | $9.26 | $8.97 | $9.18 | 1 732 147 |
| Jan 02, 2024 | $8.83 | $9.56 | $8.78 | $9.23 | 7 540 743 |
| Dec 29, 2023 | $8.84 | $8.98 | $8.82 | $8.87 | 2 346 203 |
| Dec 28, 2023 | $8.78 | $9.25 | $8.69 | $8.91 | 3 582 907 |
| Dec 27, 2023 | $8.81 | $8.87 | $8.61 | $8.63 | 2 028 226 |
| Dec 26, 2023 | $8.81 | $8.81 | $8.67 | $8.78 | 1 529 330 |
| Dec 22, 2023 | $9.04 | $9.07 | $8.71 | $8.78 | 7 200 506 |
| Dec 21, 2023 | $8.73 | $9.25 | $8.65 | $9.21 | 6 234 928 |
| Dec 20, 2023 | $9.00 | $9.00 | $8.53 | $8.61 | 2 942 844 |
| Dec 19, 2023 | $8.69 | $9.00 | $8.63 | $8.96 | 4 026 519 |
| Dec 18, 2023 | $8.62 | $8.75 | $8.52 | $8.64 | 2 266 236 |
| Dec 15, 2023 | $8.90 | $9.01 | $8.54 | $8.64 | 3 444 052 |
| Dec 14, 2023 | $8.34 | $8.73 | $8.19 | $8.64 | 4 311 608 |
