Melco Resorts and Entertainment Ltd (MLCO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.97 | 0.12 | 2.05 | 5.85 | 6.0199999 | 5.785 | 3904351 |
| 1726785300 | 5.85 | 0.21 | 3.72 | 5.76 | 5.96 | 5.72 | 2760786 |
| 1726698900 | 5.64 | -0.05 | -0.88 | 5.665 | 5.76 | 5.595 | 1756701 |
| 1726612500 | 5.69 | 0.08 | 1.43 | 5.65 | 5.76 | 5.55 | 3464810 |
| 1726526100 | 5.61 | -0.1 | -1.75 | 5.71 | 5.7699999 | 5.6 | 2049865 |
| 1726266900 | 5.71 | 0.18 | 3.25 | 5.5701 | 5.7699999 | 5.54 | 4243504 |
| 1726180500 | 5.53 | 0.04 | 0.73 | 5.5199999 | 5.575 | 5.3949999 | 2872921 |
| 1726094100 | 5.49 | 0.16 | 3.00 | 5.39 | 5.55 | 5.3 | 3159547 |
| 1726007700 | 5.33 | -0.01 | -0.19 | 5.3099999 | 5.375 | 5.165 | 2380019 |
| 1725921300 | 5.34 | -0.03 | -0.56 | 5.32 | 5.43 | 5.2699999 | 2505554 |
| 1725662100 | 5.37 | -0.11 | -2.01 | 5.48 | 5.71 | 5.34 | 5724728 |
| 1725575700 | 5.48 | 0.14 | 2.62 | 5.39 | 5.51 | 5.35 | 2662944 |
| 1725489300 | 5.34 | 0.29 | 5.74 | 5.0199999 | 5.505 | 5.0199999 | 3217934 |
| 1725402900 | 5.05 | -0.02 | -0.39 | 5.045 | 5.165 | 5.035 | 1828294 |
| 1725057300 | 5.07 | -0.02 | -0.39 | 5.1 | 5.15 | 5.03 | 2027494 |
| 1724970900 | 5.09 | 0.01 | 0.20 | 5.09 | 5.235 | 5.07 | 1807811 |
| 1724884500 | 5.08 | -0.33 | -6.10 | 5.34 | 5.34 | 5.045 | 2860919 |
| 1724798100 | 5.41 | -0.06 | -1.10 | 5.49 | 5.49 | 5.335 | 1825644 |
| 1724711700 | 5.47 | -0.04 | -0.73 | 5.49 | 5.54 | 5.45 | 1546461 |
| 1724452500 | 5.51 | -0.08 | -1.43 | 5.61 | 5.61 | 5.43 | 3061835 |
| 1724366100 | 5.59 | -0.05 | -0.89 | 5.69 | 5.71 | 5.5599999 | 1966018 |
| 1724279700 | 5.64 | 0.14 | 2.55 | 5.5 | 5.73 | 5.465 | 2708973 |
| 1724193300 | 5.5 | -0.05 | -0.90 | 5.5 | 5.57 | 5.385 | 3067260 |
| 1724106900 | 5.55 | 0.35 | 6.73 | 5.24 | 5.61 | 5.22 | 8055263 |
| 1723847700 | 5.2 | 0.02 | 0.39 | 5.3 | 5.475 | 5.14 | 9218434 |
| 1723761300 | 5.18 | 0.04 | 0.78 | 5.21 | 5.23 | 4.95 | 15126771 |
| 1723674900 | 5.14 | -0.03 | -0.58 | 5.28 | 5.45 | 4.95 | 13957960 |
| 1723588500 | 5.17 | -0.22 | -4.08 | 5.15 | 5.35 | 5.11 | 7259197 |
| 1723502100 | 5.39 | -0.18 | -3.23 | 5.53 | 5.58 | 5.35 | 4137149 |
| 1723242900 | 5.57 | -0.08 | -1.42 | 5.63 | 5.69 | 5.485 | 2365955 |
| 1723156500 | 5.65 | 0.18 | 3.29 | 5.48 | 5.73 | 5.48 | 3611518 |
| 1723070100 | 5.47 | 0.01 | 0.18 | 5.53 | 5.62 | 5.42 | 3723530 |
| 1722983700 | 5.46 | 0.14 | 2.63 | 5.32 | 5.5599999 | 5.3099999 | 4181626 |
| 1722897300 | 5.32 | 0.17 | 3.30 | 4.97 | 5.42 | 4.97 | 4603687 |
| 1722638100 | 5.15 | -0.15 | -2.83 | 5.3 | 5.3 | 5.07 | 5569858 |
| 1722551700 | 5.3 | -0.41 | -7.18 | 5.71 | 5.71 | 5.14 | 7669201 |
| 1722465300 | 5.71 | -0.04 | -0.70 | 5.85 | 6.0199999 | 5.68 | 3817710 |
| 1722378900 | 5.75 | -0.07 | -1.20 | 5.8 | 5.98 | 5.715 | 1703477 |
| 1722292500 | 5.82 | -0.05 | -0.85 | 5.92 | 5.94 | 5.79 | 1540981 |
| 1722033300 | 5.87 | 0.04 | 0.69 | 5.94 | 5.92 | 5.74 | 1596537 |
| 1721946900 | 5.83 | 0.02 | 0.34 | 5.745 | 5.91 | 5.67 | 1963304 |
| 1721860500 | 5.8099999 | -0.27 | -4.44 | 6.0599999 | 6.085 | 5.79 | 2784526 |
| 1721774100 | 6.08 | -0.07 | -1.14 | 6.07 | 6.205 | 6.025 | 2568800 |
| 1721687700 | 6.15 | -0.02 | -0.32 | 6.21 | 6.22 | 6.045 | 1823288 |
| 1721428500 | 6.17 | 0.12 | 1.98 | 6.01 | 6.2 | 6 | 1849883 |
| 1721342100 | 6.05 | -0.44 | -6.78 | 6.35 | 6.42 | 6.05 | 4543763 |
| 1721255700 | 6.49 | -0.16 | -2.41 | 6.65 | 6.66 | 6.35 | 4292054 |
| 1721169300 | 6.65 | 0.19 | 2.94 | 6.45 | 6.65 | 6.42 | 2236913 |
| 1721082900 | 6.46 | -0.18 | -2.71 | 6.64 | 6.64 | 6.44 | 1245795 |
| 1720823700 | 6.64 | -0.04 | -0.60 | 6.74 | 6.75 | 6.47 | 3147831 |
| 1720737300 | 6.68 | 0.18 | 2.77 | 6.63 | 6.82 | 6.61 | 1391004 |
| 1720650900 | 6.5 | -0.28 | -4.13 | 6.78 | 6.785 | 6.45 | 2663944 |
| 1720564500 | 6.78 | 0.14 | 2.11 | 6.68 | 6.88 | 6.63 | 2077537 |
| 1720478100 | 6.64 | -0.48 | -6.74 | 7.13 | 7.145 | 6.61 | 3197423 |
| 1720218900 | 7.12 | -0.11 | -1.52 | 7.15 | 7.25 | 7.06 | 925858 |
| 1720040640 | 7.23 | 0.25 | 3.51 | 7.06 | 7.25 | 7.04 | 825867 |
| 1719959700 | 6.985 | -0.04 | -0.50 | 7.05 | 7.1 | 6.92 | 1329262 |
| 1719873300 | 7.02 | -0.44 | -5.90 | 7.53 | 7.53 | 6.92 | 3143614 |
| 1719614100 | 7.46 | -0.19 | -2.48 | 7.64 | 7.655 | 7.46 | 1338793 |
| 1719527700 | 7.65 | -0.27 | -3.41 | 7.86 | 7.86 | 7.495 | 1919493 |
| 1719441300 | 7.92 | 0.02 | 0.25 | 7.89 | 8.16 | 7.85 | 2125112 |
| 1719354900 | 7.9 | -0.08 | -1.00 | 7.95 | 7.995 | 7.865 | 907740 |
| 1719268500 | 7.98 | 0.04 | 0.50 | 7.9 | 8 | 7.83 | 888967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
