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 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 05, 2016 | $12.79 | $13.05 | $12.14 | $12.30 | 3 163 677 |
| Jul 01, 2016 | $12.59 | $13.10 | $12.59 | $12.90 | 2 699 700 |
| Jun 30, 2016 | $12.66 | $12.66 | $12.26 | $12.58 | 3 140 550 |
| Jun 29, 2016 | $12.56 | $12.75 | $12.43 | $12.67 | 2 041 460 |
| Jun 28, 2016 | $12.32 | $12.56 | $12.11 | $12.45 | 2 925 211 |
| Jun 27, 2016 | $12.63 | $12.65 | $11.99 | $12.06 | 3 789 534 |
| Jun 24, 2016 | $13.15 | $13.40 | $12.72 | $12.73 | 3 347 457 |
| Jun 23, 2016 | $14.10 | $14.10 | $13.79 | $13.89 | 3 065 256 |
| Jun 22, 2016 | $13.73 | $14.05 | $13.54 | $13.90 | 2 929 336 |
| Jun 21, 2016 | $13.58 | $13.81 | $13.42 | $13.71 | 2 075 331 |
| Jun 20, 2016 | $14.47 | $14.47 | $13.59 | $13.59 | 1 903 595 |
| Jun 17, 2016 | $13.86 | $14.25 | $13.80 | $14.13 | 2 083 463 |
| Jun 16, 2016 | $14.09 | $14.09 | $13.56 | $13.82 | 1 864 960 |
| Jun 15, 2016 | $13.58 | $14.41 | $13.42 | $14.18 | 4 364 200 |
| Jun 14, 2016 | $13.44 | $13.56 | $13.28 | $13.53 | 1 551 236 |
| Jun 13, 2016 | $13.57 | $13.94 | $13.51 | $13.51 | 1 850 849 |
| Jun 10, 2016 | $13.70 | $13.81 | $13.48 | $13.73 | 2 116 578 |
| Jun 09, 2016 | $13.90 | $14.06 | $13.86 | $13.92 | 1 198 457 |
| Jun 08, 2016 | $14.07 | $14.12 | $13.91 | $14.00 | 1 957 290 |
| Jun 07, 2016 | $14.05 | $14.17 | $13.91 | $14.03 | 3 420 619 |
| Jun 06, 2016 | $13.87 | $14.09 | $13.63 | $14.00 | 4 063 716 |
| Jun 03, 2016 | $13.92 | $14.17 | $13.74 | $14.06 | 3 683 710 |
| Jun 02, 2016 | $14.15 | $14.32 | $13.91 | $14.01 | 3 699 720 |
| Jun 01, 2016 | $14.22 | $14.43 | $13.97 | $14.33 | 3 274 272 |
| May 31, 2016 | $14.81 | $14.92 | $14.43 | $14.47 | 15 161 133 |
