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
Sep 23, 2016 $15.48 $16.10 $15.34 $15.86 3 254 287
Sep 22, 2016 $15.50 $15.69 $15.44 $15.65 1 712 225
Sep 21, 2016 $15.64 $15.70 $15.22 $15.48 2 502 197
Sep 20, 2016 $15.37 $15.61 $15.29 $15.54 1 749 797
Sep 19, 2016 $15.77 $15.86 $15.24 $15.41 3 181 971
Sep 16, 2016 $15.97 $16.02 $15.56 $15.79 2 383 004
Sep 15, 2016 $16.00 $16.21 $15.84 $16.04 3 004 541
Sep 14, 2016 $15.79 $16.03 $15.70 $15.97 3 239 978
Sep 13, 2016 $15.88 $16.00 $15.48 $15.79 5 603 884
Sep 12, 2016 $15.26 $16.08 $15.08 $16.01 8 245 397
Sep 09, 2016 $15.17 $15.59 $15.13 $15.41 5 203 777
Sep 08, 2016 $15.01 $15.48 $14.92 $15.17 4 484 956
Sep 07, 2016 $14.26 $14.67 $14.26 $14.63 2 706 204
Sep 06, 2016 $14.14 $14.38 $14.10 $14.21 2 321 352
Sep 02, 2016 $14.26 $14.30 $14.00 $14.11 2 299 408
Sep 01, 2016 $13.90 $14.08 $13.65 $13.94 3 199 246
Aug 31, 2016 $13.42 $13.42 $12.96 $12.98 2 057 711
Aug 30, 2016 $13.16 $13.51 $13.16 $13.41 2 424 796
Aug 29, 2016 $13.06 $13.22 $13.03 $13.14 1 365 529
Aug 26, 2016 $13.07 $13.20 $13.00 $13.05 3 669 599
Aug 25, 2016 $12.90 $13.17 $12.86 $13.10 3 250 101
Aug 24, 2016 $13.28 $13.44 $12.89 $12.96 2 855 546
Aug 23, 2016 $13.31 $13.54 $13.25 $13.25 2 444 443
Aug 22, 2016 $13.57 $13.61 $13.05 $13.20 4 741 674
Aug 19, 2016 $14.42 $14.42 $13.34 $13.40 6 772 293

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