MLCO

Melco Resorts and Entert... Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Melco Resorts and Entertainment Ltd MLCO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.65 4.35% 15.59 19:56:03
Close Price Low Price High Price Open Price Previous Close
15.26 14.70 15.42 15.01 14.94
more quote information »

MLCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MLCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 15.26 0.32 2.14% 15.01 15.42 14.70 3,515,199
Oct 20 2020 14.94 0.31 2.12% 14.60 15.14 14.57 3,026,699
Oct 19 2020 14.63 -0.30 -2.01% 14.775 15.05 14.50 3,775,816
Oct 16 2020 14.93 -0.02 -0.13% 15.15 15.15 14.855 1,822,528
Oct 15 2020 14.95 0.04 0.27% 14.79 14.97 14.545 2,114,368
Oct 14 2020 14.91 -0.11 -0.73% 15.04 15.05 14.55 3,717,477
Oct 13 2020 15.02 -0.62 -3.96% 15.54 15.61 14.96 3,695,707
Oct 12 2020 15.64 0.20 1.3% 15.61 15.8502 15.34 3,543,496
Oct 09 2020 15.44 -0.42 -2.65% 15.98 16.04 15.32 3,829,040
Oct 08 2020 15.86 -0.31 -1.92% 16.32 16.32 15.75 2,815,194
Oct 07 2020 16.17 -0.18 -1.1% 16.45 16.52 16.16 1,794,423
Oct 06 2020 16.35 0.21 1.3% 16.15 16.90 16.12 4,449,188
Oct 05 2020 16.14 -0.64 -3.81% 16.63 16.6818 15.51 5,747,937
Oct 02 2020 16.78 0.25 1.51% 16.26 16.80 16.24 3,967,059
Oct 01 2020 16.53 -0.12 -0.72% 16.65 16.85 16.38 1,182,317
Sep 30 2020 16.65 0.05 0.3% 16.66 16.9338 16.56 1,672,633
Sep 29 2020 16.60 0.01 0.06% 16.56 16.80 16.38 1,955,432
Sep 28 2020 16.59 0.18 1.1% 16.63 16.82 16.42 1,635,715
Sep 25 2020 16.41 -0.16 -0.97% 16.56 16.56 16.19 2,491,880
Sep 24 2020 16.57 0.52 3.24% 15.7035 16.675 15.70 3,714,006
Sep 23 2020 16.05 -0.51 -3.08% 16.58 16.755 16.005 2,477,015
Sep 22 2020 16.56 0.23 1.41% 16.52 16.92 16.34 4,493,642
See More Historical Prices »


Your Recent History
NASDAQ
MLCO
Melco Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.