Melco Resorts & Entertainment Historical Data - MLCO

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
SMALL CAP BASIC
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Melco Resorts & Entertainment MLCO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.00% 20.60 0.00 0.00 0.00 20.60 07:12:25
more quote information »

MLCO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week21.7821.8119.8620.53342M5M4M-1.18-5.42%
1 Month25.7727.6519.8622.64321M7M3M-5.17-20.06%
3 Months22.6627.6519.8623.41601M7M3M-2.06-9.09%
6 Months16.7227.6516.521.50981M8M3M3.8823.21%
1 Year31.4932.9315.3322.09391M10M3M-10.89-34.58%
3 Years14.2732.9511.90521.1305454k19M3M6.3344.36%
5 Years34.013711.90521.595950019M3M-13.41-39.43%

MLCO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
May 22 201920.60+0.12+0.59%20.0820.634,239,429
May 21 201920.48+0.34+1.69%20.26520.673,637,157
May 20 201920.14-0.35-1.71%19.8620.503,003,631
May 17 201920.49-0.90-4.21%20.3821.1755,212,353
May 16 201921.39-0.16-0.74%21.2521.811,540,857
May 15 201921.55+0.08+0.37%21.0521.771,490,111
May 14 201921.47+0.14+0.66%21.27521.782,232,539
May 13 201921.33-0.89-4.01%20.98522.004,442,864
May 10 201922.22-0.23-1.02%22.0522.557,330,743
May 09 201922.45-1.13-4.79%22.412723.304,225,503
May 08 201923.58-0.17-0.72%23.4424.2952,177,428
May 07 201923.75-0.80-3.26%23.5024.752,550,870
May 06 201924.55-0.78-3.08%23.9224.6652,405,880
May 03 201925.33+0.08+0.32%25.1625.741,311,668
May 02 201925.25+0.17+0.68%24.8825.591,883,841
May 01 201925.08-0.02-0.08%25.0025.671,119,178
Apr 30 201925.10-1.50-5.64%24.9826.512,514,428
Apr 29 201926.60-0.02-0.08%26.4327.652,439,200
Apr 26 201926.62+0.42+1.60%26.0126.661,535,601
Apr 25 201926.20+0.35+1.35%25.7326.272,432,956
Apr 24 201925.85-0.04-0.15%25.5825.963,341,995
Apr 23 201925.89+0.31+1.21%25.5126.021,973,205
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.