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
  0.00 0.0% 21.86 0.00 0.00 0.00 21.86 04:20:07
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
Nov 15 2019 21.86 0.40 1.86% 21.64 21.96 21.50 1,189,001
Nov 14 2019 21.46 0.01 0.05% 21.42 21.62 21.19 933,358
Nov 13 2019 21.45 -0.10 -0.46% 21.14 21.63 21.11 586,815
Nov 12 2019 21.55 -0.10 -0.46% 21.59 21.80 21.38 1,439,443
Nov 11 2019 21.65 -0.54 -2.43% 21.77 21.80 21.39 1,524,677
Nov 08 2019 22.19 0.14 0.63% 21.84 22.22 21.75 799,362
Nov 07 2019 22.05 0.29 1.33% 21.97 22.31 21.87 932,345
Nov 06 2019 21.76 -0.57 -2.55% 22.31 22.355 21.48 1,703,282
Nov 05 2019 22.33 -0.35 -1.54% 22.77 22.97 22.21 1,514,157
Nov 04 2019 22.68 0.50 2.25% 22.51 22.76 22.12 1,351,204
Nov 01 2019 22.18 0.64 2.97% 21.72 22.32 21.69 1,900,528
Oct 31 2019 21.54 -0.42 -1.91% 21.84 22.00 21.30 1,297,972
Oct 30 2019 21.96 -0.44 -1.96% 23.07 23.07 21.25 2,395,152
Oct 29 2019 22.40 -0.12 -0.53% 22.49 22.58 22.17 1,493,384
Oct 28 2019 22.52 0.08 0.36% 22.44 22.75 22.43 904,126
Oct 25 2019 22.44 0.24 1.08% 22.21 22.685 22.01 1,087,566
Oct 24 2019 22.20 0.85 3.98% 21.41 22.22 21.41 1,700,113
Oct 23 2019 21.35 0.50 2.4% 20.91 21.39 20.82 1,852,445
Oct 22 2019 20.85 0.06 0.29% 20.83 21.15 20.66 922,778
Oct 21 2019 20.79 0.50 2.46% 20.83 21.10 20.35 1,302,279
Oct 18 2019 20.29 -0.33 -1.6% 20.49 20.635 20.25 922,878
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.