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 |
| Aug 28, 2023 | $11.04 | $11.31 | $10.95 | $11.26 | 2 174 146 |
| Aug 25, 2023 | $10.96 | $11.10 | $10.76 | $10.98 | 2 085 645 |
| Aug 24, 2023 | $11.11 | $11.26 | $11.03 | $11.04 | 1 110 011 |
| Aug 23, 2023 | $10.96 | $11.16 | $10.89 | $11.08 | 1 402 602 |
| Aug 22, 2023 | $10.75 | $11.05 | $10.65 | $10.96 | 2 437 444 |
| Aug 21, 2023 | $10.59 | $10.71 | $10.45 | $10.55 | 1 286 352 |
| Aug 18, 2023 | $10.50 | $10.76 | $10.40 | $10.59 | 3 253 731 |
| Aug 17, 2023 | $11.07 | $11.07 | $10.71 | $10.77 | 2 023 965 |
| Aug 16, 2023 | $11.05 | $11.18 | $10.84 | $10.86 | 2 442 271 |
| Aug 15, 2023 | $11.64 | $11.72 | $11.21 | $11.24 | 3 075 271 |
| Aug 14, 2023 | $11.89 | $11.98 | $11.73 | $11.91 | 1 851 520 |
| Aug 11, 2023 | $12.38 | $12.40 | $11.92 | $12.00 | 2 638 883 |
| Aug 10, 2023 | $12.82 | $13.06 | $12.59 | $12.63 | 1 233 195 |
| Aug 09, 2023 | $12.77 | $12.77 | $12.42 | $12.62 | 1 785 818 |
| Aug 08, 2023 | $12.77 | $12.88 | $12.57 | $12.59 | 2 189 922 |
| Aug 07, 2023 | $13.05 | $13.11 | $12.78 | $13.05 | 2 348 983 |
| Aug 04, 2023 | $12.75 | $13.11 | $12.66 | $12.86 | 2 016 177 |
| Aug 03, 2023 | $12.99 | $13.22 | $12.73 | $12.73 | 1 646 316 |
| Aug 02, 2023 | $13.12 | $13.12 | $12.52 | $12.86 | 3 522 421 |
| Aug 01, 2023 | $12.77 | $13.88 | $12.68 | $13.17 | 6 217 366 |
| Jul 31, 2023 | $13.59 | $13.91 | $13.44 | $13.62 | 7 875 714 |
| Jul 28, 2023 | $13.08 | $13.47 | $13.03 | $13.45 | 3 289 775 |
| Jul 27, 2023 | $13.20 | $13.38 | $12.79 | $12.85 | 4 215 583 |
| Jul 26, 2023 | $12.97 | $13.14 | $12.93 | $13.07 | 2 695 316 |
| Jul 25, 2023 | $13.11 | $13.18 | $12.86 | $13.06 | 3 234 457 |
