Melco Resorts & Entertainment Historical Data - MLCO

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Melco Resorts & Entertainment MLCO NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.04 -0.16% 24.42 24.77 24.40 24.64 24.46 00:00:02
more quote information »

MLCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week23.8524.83523.670124.36331M0.572.39%
1 Month21.4324.83521.2323.10221M2.9913.95%
3 Months26.1927.6518.6821.81232M-1.77-6.76%
6 Months20.9927.6518.6822.60022M3.4316.34%
1 Year24.3627.6515.3321.07113M0.060.25%
3 Years12.5532.9512.0821.48283M11.8794.58%
5 Years32.5334.3211.90521.18283M-8.11-24.93%

MLCO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 19 201924.42-0.04-0.16%24.39524.77851,375
Jul 18 201924.46+0.19+0.78%24.0024.491,100,280
Jul 17 201924.27-0.33-1.34%24.1824.68646,348
Jul 16 201924.60+0.14+0.57%24.4824.8351,151,316
Jul 15 201924.46+0.71+2.99%23.8224.481,594,561
Jul 12 201923.75-0.10-0.42%23.670123.91770,729
Jul 11 201923.85+0.27+1.15%23.5724.021,703,138
Jul 10 201923.58-0.01-0.04%23.5423.972,041,998
Jul 09 201923.59+0.09+0.38%23.17523.901,815,385
Jul 08 201923.50-0.03-0.13%23.39523.761,567,308
Jul 05 201923.53+0.21+0.90%23.0023.551,093,852
Jul 03 201923.32-0.16-0.68%23.1624.00759,317
Jul 02 201923.48+0.65+2.85%22.7523.5051,973,567
Jul 01 201922.83+1.11+5.11%22.1123.452,951,701
Jun 28 201921.72-0.14-0.64%21.5522.121,084,247
Jun 27 201921.86+0.33+1.53%21.5621.931,392,615
Jun 26 201921.53+0.16+0.75%21.4421.7751,475,280
Jun 25 201921.37-0.04-0.19%21.2321.511,429,754
Jun 24 201921.41-0.21-0.97%21.3521.731,249,330
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.