14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $6.10 $8.80 Friday, 17th May 2024 MLCO stock ended at $8.58. This is 0.234% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.29% from a day low at $8.52 to a day high of $8.80.
90 days $6.10 $8.86
52 weeks $6.10 $13.91

Historical Melco Resorts & Entertainment Ltd prices

Date Open High Low Close Volume
Oct 28, 2016 $16.89 $17.02 $16.80 $16.90 1 095 224
Oct 27, 2016 $17.41 $17.58 $16.88 $16.97 3 462 179
Oct 26, 2016 $16.57 $17.50 $16.57 $17.28 4 116 795
Oct 25, 2016 $16.65 $16.81 $16.58 $16.77 2 095 437
Oct 24, 2016 $16.51 $16.72 $16.48 $16.70 2 574 243
Oct 21, 2016 $16.50 $16.55 $16.37 $16.37 1 300 265
Oct 20, 2016 $16.39 $16.71 $16.39 $16.57 1 618 590
Oct 19, 2016 $15.88 $16.55 $15.72 $16.48 3 239 236
Oct 18, 2016 $16.29 $16.30 $15.83 $15.84 2 620 883
Oct 17, 2016 $15.06 $15.89 $14.99 $15.82 4 316 646
Oct 14, 2016 $15.93 $16.16 $15.33 $15.52 4 100 545
Oct 13, 2016 $16.08 $16.15 $15.50 $15.76 3 647 616
Oct 12, 2016 $16.32 $16.40 $16.18 $16.31 1 344 577
Oct 11, 2016 $16.91 $17.08 $16.29 $16.38 4 046 045
Oct 10, 2016 $16.74 $16.89 $16.66 $16.83 4 411 086
Oct 07, 2016 $16.36 $16.90 $16.25 $16.65 7 729 071
Oct 06, 2016 $16.54 $16.58 $16.12 $16.52 5 290 101
Oct 05, 2016 $16.32 $16.82 $16.25 $16.46 3 841 988
Oct 04, 2016 $16.16 $16.41 $16.16 $16.33 2 724 268
Oct 03, 2016 $16.70 $16.70 $16.08 $16.26 7 043 054
Sep 30, 2016 $15.89 $16.17 $15.76 $16.11 1 715 460
Sep 29, 2016 $16.30 $16.45 $15.93 $16.02 2 397 325
Sep 28, 2016 $16.07 $16.29 $16.00 $16.20 1 790 072
Sep 27, 2016 $15.82 $16.19 $15.82 $16.09 1 868 059
Sep 26, 2016 $15.67 $15.89 $15.51 $15.81 2 968 528

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use MLCO stock historical prices to predict future price movements?
Trend Analysis: Examine the MLCO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the MLCO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Melco Resorts & Entertainment Ltd

Melco Resorts & Entertainment Ltd Melco Resorts & Entertainment Limited develops, owns, and operates casino gaming and resort facilities in Asia and Europe. It owns and operates City of Dreams, an integrated casino resort that has approximately 511 gaming tables and 572 gaming machines; approximately 770 rooms, and suites and villas; approximately 25 restaurants and bars, and 165 retail outlets; and health and fitness clubs, three swimming pools, spa and salons, and banquet and m... MLCO Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT