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 |
| Oct 03, 2023 | $9.17 | $9.35 | $9.11 | $9.13 | 1 767 958 |
| Oct 02, 2023 | $9.77 | $9.81 | $9.23 | $9.33 | 2 853 029 |
| Sep 29, 2023 | $9.49 | $10.10 | $9.46 | $9.89 | 3 243 653 |
| Sep 28, 2023 | $9.31 | $9.40 | $9.15 | $9.31 | 2 506 870 |
| Sep 27, 2023 | $9.23 | $9.47 | $9.08 | $9.43 | 1 786 669 |
| Sep 26, 2023 | $9.40 | $9.50 | $9.20 | $9.23 | 2 085 701 |
| Sep 25, 2023 | $9.55 | $9.63 | $9.48 | $9.52 | 1 174 853 |
| Sep 22, 2023 | $9.71 | $9.98 | $9.71 | $9.78 | 1 594 890 |
| Sep 21, 2023 | $10.02 | $10.09 | $9.62 | $9.62 | 2 559 454 |
| Sep 20, 2023 | $10.23 | $10.27 | $10.06 | $10.08 | 1 139 592 |
| Sep 19, 2023 | $10.45 | $10.53 | $10.09 | $10.23 | 1 691 561 |
| Sep 18, 2023 | $10.37 | $10.70 | $10.34 | $10.54 | 2 173 195 |
| Sep 15, 2023 | $10.40 | $10.43 | $10.24 | $10.41 | 1 845 702 |
| Sep 14, 2023 | $10.20 | $10.57 | $10.18 | $10.30 | 3 963 963 |
| Sep 13, 2023 | $10.11 | $10.27 | $10.09 | $10.11 | 696 323 |
| Sep 12, 2023 | $10.22 | $10.53 | $10.20 | $10.21 | 903 196 |
| Sep 11, 2023 | $10.24 | $10.39 | $10.16 | $10.26 | 769 123 |
| Sep 08, 2023 | $10.32 | $10.35 | $10.07 | $10.15 | 1 185 872 |
| Sep 07, 2023 | $10.51 | $10.54 | $10.19 | $10.24 | 4 203 944 |
| Sep 06, 2023 | $10.84 | $10.84 | $10.60 | $10.67 | 1 719 191 |
| Sep 05, 2023 | $11.09 | $11.09 | $10.45 | $10.86 | 3 484 995 |
| Sep 01, 2023 | $11.43 | $11.43 | $11.07 | $11.26 | 2 765 928 |
| Aug 31, 2023 | $10.91 | $11.29 | $10.81 | $11.22 | 2 705 596 |
| Aug 30, 2023 | $11.03 | $11.13 | $10.91 | $11.00 | 2 857 492 |
| Aug 29, 2023 | $11.30 | $11.41 | $11.15 | $11.16 | 1 443 528 |
