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 |
| Dec 13, 2023 | $7.93 | $8.37 | $7.89 | $8.33 | 2 797 436 |
| Dec 12, 2023 | $8.04 | $8.04 | $7.70 | $7.98 | 2 924 293 |
| Dec 11, 2023 | $7.81 | $8.06 | $7.69 | $8.00 | 2 947 592 |
| Dec 08, 2023 | $7.72 | $7.86 | $7.59 | $7.83 | 1 458 796 |
| Dec 07, 2023 | $7.72 | $7.92 | $7.63 | $7.72 | 2 300 256 |
| Dec 06, 2023 | $7.55 | $7.91 | $7.49 | $7.70 | 5 118 652 |
| Dec 05, 2023 | $7.03 | $7.45 | $7.03 | $7.42 | 4 340 399 |
| Dec 04, 2023 | $7.00 | $7.36 | $6.96 | $7.16 | 3 999 065 |
| Dec 01, 2023 | $6.94 | $7.02 | $6.87 | $6.96 | 2 277 317 |
| Nov 30, 2023 | $6.98 | $7.09 | $6.80 | $6.98 | 3 451 049 |
| Nov 29, 2023 | $7.23 | $7.28 | $6.99 | $6.99 | 1 532 681 |
| Nov 28, 2023 | $7.25 | $7.37 | $7.23 | $7.24 | 2 701 370 |
| Nov 27, 2023 | $7.39 | $7.39 | $7.24 | $7.27 | 1 558 212 |
| Nov 24, 2023 | $7.27 | $7.54 | $7.27 | $7.44 | 962 578 |
| Nov 22, 2023 | $7.15 | $7.32 | $7.15 | $7.30 | 942 342 |
| Nov 21, 2023 | $7.27 | $7.30 | $7.12 | $7.16 | 1 292 062 |
| Nov 20, 2023 | $7.35 | $7.76 | $7.26 | $7.38 | 3 243 322 |
| Nov 17, 2023 | $7.17 | $7.37 | $6.99 | $7.26 | 2 321 414 |
| Nov 16, 2023 | $7.25 | $7.34 | $7.04 | $7.09 | 1 421 585 |
| Nov 15, 2023 | $7.42 | $7.63 | $7.37 | $7.38 | 2 658 059 |
| Nov 14, 2023 | $7.06 | $7.37 | $7.02 | $7.26 | 5 422 043 |
| Nov 13, 2023 | $7.01 | $7.14 | $6.88 | $6.89 | 2 245 243 |
| Nov 10, 2023 | $7.14 | $7.23 | $6.87 | $7.15 | 4 609 495 |
| Nov 09, 2023 | $7.93 | $8.03 | $7.30 | $7.31 | 3 061 388 |
| Nov 08, 2023 | $7.75 | $7.88 | $7.45 | $7.86 | 3 753 107 |
