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 |
| Nov 07, 2023 | $8.54 | $8.77 | $7.52 | $7.54 | 7 918 329 |
| Nov 06, 2023 | $8.69 | $9.07 | $8.68 | $8.91 | 4 483 110 |
| Nov 03, 2023 | $8.30 | $8.61 | $8.28 | $8.57 | 2 725 943 |
| Nov 02, 2023 | $8.11 | $8.31 | $8.04 | $8.05 | 2 056 087 |
| Nov 01, 2023 | $8.44 | $8.56 | $7.87 | $7.98 | 4 662 500 |
| Oct 31, 2023 | $8.47 | $8.49 | $8.24 | $8.44 | 2 430 629 |
| Oct 30, 2023 | $8.49 | $8.61 | $8.45 | $8.58 | 1 589 308 |
| Oct 27, 2023 | $8.48 | $8.48 | $8.19 | $8.39 | 1 488 350 |
| Oct 26, 2023 | $8.19 | $8.48 | $8.19 | $8.38 | 1 481 887 |
| Oct 25, 2023 | $8.40 | $8.55 | $8.20 | $8.22 | 1 751 431 |
| Oct 24, 2023 | $8.19 | $8.93 | $8.19 | $8.49 | 2 986 286 |
| Oct 23, 2023 | $8.04 | $8.43 | $7.99 | $8.26 | 1 540 380 |
| Oct 20, 2023 | $7.95 | $8.10 | $7.91 | $8.01 | 1 776 926 |
| Oct 19, 2023 | $8.19 | $8.19 | $7.86 | $8.03 | 3 220 975 |
| Oct 18, 2023 | $8.20 | $8.20 | $7.80 | $7.83 | 2 659 239 |
| Oct 17, 2023 | $8.66 | $8.70 | $8.23 | $8.24 | 4 224 488 |
| Oct 16, 2023 | $8.75 | $8.91 | $8.69 | $8.78 | 2 208 129 |
| Oct 13, 2023 | $8.99 | $9.00 | $8.78 | $8.79 | 1 863 208 |
| Oct 12, 2023 | $9.26 | $9.32 | $8.99 | $9.03 | 1 462 926 |
| Oct 11, 2023 | $9.39 | $9.53 | $9.26 | $9.28 | 1 629 987 |
| Oct 10, 2023 | $9.19 | $9.52 | $9.10 | $9.41 | 1 912 726 |
| Oct 09, 2023 | $9.45 | $9.48 | $9.05 | $9.18 | 1 723 948 |
| Oct 06, 2023 | $8.84 | $9.24 | $8.75 | $9.15 | 2 643 367 |
| Oct 05, 2023 | $8.80 | $8.85 | $8.62 | $8.81 | 1 824 883 |
| Oct 04, 2023 | $9.10 | $9.17 | $8.81 | $8.82 | 1 945 936 |
