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 |
| Jul 24, 2023 | $12.87 | $13.27 | $12.68 | $12.86 | 18 502 255 |
| Jul 21, 2023 | $13.07 | $13.18 | $12.87 | $12.98 | 1 672 199 |
| Jul 20, 2023 | $12.80 | $13.29 | $12.74 | $12.96 | 1 604 927 |
| Jul 19, 2023 | $13.10 | $13.24 | $12.86 | $13.02 | 2 610 842 |
| Jul 18, 2023 | $13.28 | $13.36 | $12.85 | $13.00 | 3 366 101 |
| Jul 17, 2023 | $13.63 | $13.64 | $13.22 | $13.39 | 1 755 057 |
| Jul 14, 2023 | $13.61 | $13.86 | $13.53 | $13.77 | 1 665 971 |
| Jul 13, 2023 | $13.55 | $13.89 | $13.55 | $13.70 | 2 467 722 |
| Jul 12, 2023 | $13.24 | $13.72 | $13.22 | $13.47 | 3 981 984 |
| Jul 11, 2023 | $12.70 | $13.04 | $12.59 | $13.04 | 3 303 032 |
| Jul 10, 2023 | $12.00 | $12.65 | $11.98 | $12.64 | 1 923 489 |
| Jul 07, 2023 | $11.50 | $12.09 | $11.50 | $12.00 | 2 240 763 |
| Jul 06, 2023 | $12.00 | $12.00 | $11.48 | $11.59 | 2 626 553 |
| Jul 05, 2023 | $12.63 | $12.54 | $12.03 | $12.12 | 1 974 274 |
| Jul 03, 2023 | $12.41 | $12.84 | $12.41 | $12.70 | 1 172 573 |
| Jun 30, 2023 | $12.20 | $12.23 | $11.93 | $12.21 | 2 214 032 |
| Jun 29, 2023 | $12.28 | $12.32 | $12.01 | $12.20 | 2 090 627 |
| Jun 28, 2023 | $12.42 | $12.58 | $12.09 | $12.29 | 4 061 688 |
| Jun 27, 2023 | $12.59 | $12.75 | $12.48 | $12.67 | 2 880 159 |
| Jun 26, 2023 | $12.72 | $13.12 | $12.66 | $12.73 | 1 306 738 |
| Jun 23, 2023 | $12.54 | $12.95 | $12.44 | $12.86 | 2 466 897 |
| Jun 22, 2023 | $13.18 | $13.18 | $12.76 | $12.83 | 1 473 890 |
| Jun 21, 2023 | $12.72 | $13.17 | $12.72 | $13.09 | 1 986 916 |
| Jun 20, 2023 | $13.15 | $13.22 | $12.75 | $12.90 | 3 907 840 |
| Jun 16, 2023 | $12.38 | $12.66 | $12.34 | $12.52 | 2 044 294 |
