Melco Resorts and Entert... Historical Data - MLCO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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 High Price Low Price Open Price Close Price Last Traded
  0.03 0.14% 21.24 21.41 20.38 21.29 21.21 23:59:39
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
Jan 24 2020 21.33 0.12 0.57% 21.29 21.41 20.38 5,258,826
Jan 23 2020 21.21 -1.11 -4.97% 21.00 21.86 20.52 8,735,361
Jan 22 2020 22.32 -0.30 -1.33% 23.00 23.46 22.26 2,832,264
Jan 21 2020 22.62 -2.40 -9.59% 22.91 23.51 22.56 6,346,829
Jan 17 2020 25.02 0.80 3.3% 24.40 25.08 24.32 2,850,168
Jan 16 2020 24.22 0.62 2.63% 23.78 24.22 23.63 1,506,180
Jan 15 2020 23.60 -0.20 -0.84% 23.68 23.81 23.50 1,302,822
Jan 14 2020 23.80 -0.04 -0.17% 23.76 23.885 23.61 1,933,813
Jan 13 2020 23.84 0.87 3.79% 23.05 24.23 23.05 2,707,900
Jan 10 2020 22.97 -0.26 -1.12% 23.35 23.35 22.885 1,534,788
Jan 09 2020 23.23 -0.28 -1.19% 23.82 23.91 23.20 1,171,209
Jan 08 2020 23.51 -0.39 -1.63% 23.97 24.08 23.47 1,870,541
Jan 07 2020 23.90 -0.01 -0.04% 23.95 24.05 23.765 781,366
Jan 06 2020 23.91 -0.75 -3.04% 24.24 24.39 23.805 2,061,704
Jan 03 2020 24.66 -0.47 -1.87% 24.58 24.85 24.51 732,131
Jan 02 2020 25.13 0.96 3.97% 25.05 25.22 24.53 1,980,787
Dec 31 2019 24.17 -0.20 -0.82% 24.27 24.38 24.08 1,223,558
Dec 30 2019 24.37 0.00 0.0% 24.37 24.545 24.0708 675,237
Dec 27 2019 24.37 -0.10 -0.41% 24.64 24.68 24.29 905,128
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.