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 |
| May 27, 2016 | $14.52 | $14.85 | $14.50 | $14.73 | 2 604 044 |
| May 26, 2016 | $14.71 | $14.76 | $14.07 | $14.47 | 3 678 773 |
| May 25, 2016 | $14.76 | $14.87 | $14.69 | $14.75 | 2 963 442 |
| May 24, 2016 | $14.88 | $14.88 | $14.39 | $14.62 | 3 388 491 |
| May 23, 2016 | $14.27 | $14.43 | $14.11 | $14.25 | 1 978 746 |
| May 20, 2016 | $14.27 | $14.47 | $14.27 | $14.30 | 1 682 521 |
| May 19, 2016 | $14.21 | $14.50 | $14.07 | $14.23 | 1 847 360 |
| May 18, 2016 | $14.56 | $14.67 | $14.20 | $14.27 | 2 411 425 |
| May 17, 2016 | $14.72 | $15.01 | $14.60 | $14.69 | 2 359 644 |
| May 16, 2016 | $14.71 | $15.00 | $14.61 | $14.83 | 3 187 569 |
| May 13, 2016 | $14.54 | $14.93 | $14.48 | $14.62 | 4 246 385 |
| May 12, 2016 | $14.77 | $15.05 | $14.44 | $14.59 | 2 269 755 |
| May 11, 2016 | $15.00 | $15.19 | $14.63 | $14.64 | 2 036 474 |
| May 10, 2016 | $14.50 | $15.22 | $14.48 | $15.17 | 4 131 505 |
| May 09, 2016 | $14.84 | $15.00 | $14.32 | $14.42 | 2 746 160 |
| May 06, 2016 | $14.62 | $14.91 | $14.50 | $14.89 | 2 866 740 |
| May 05, 2016 | $15.12 | $15.38 | $14.56 | $14.79 | 3 564 307 |
| May 04, 2016 | $14.77 | $15.65 | $14.71 | $15.12 | 4 565 288 |
| May 03, 2016 | $15.14 | $15.31 | $14.63 | $15.25 | 2 873 973 |
| May 02, 2016 | $15.12 | $15.62 | $15.11 | $15.36 | 2 370 970 |
| Apr 29, 2016 | $15.02 | $15.18 | $14.58 | $14.80 | 4 164 113 |
| Apr 28, 2016 | $15.00 | $15.59 | $15.00 | $15.27 | 2 319 851 |
| Apr 27, 2016 | $14.90 | $15.30 | $14.85 | $15.20 | 3 053 566 |
| Apr 26, 2016 | $14.78 | $15.05 | $14.68 | $15.03 | 2 520 979 |
| Apr 25, 2016 | $15.41 | $15.47 | $14.60 | $14.67 | 4 254 470 |
