MLCO

Melco Resorts and Entert... Historical Data

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
Melco Resorts and Entertainment Ltd MLCO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.07 -0.41% 17.01 0.00 0.00 0.00 17.08 08:13:00
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
Aug 03 2020 17.08 0.62 3.77% 16.49 17.595 16.28 3,374,742
Jul 31 2020 16.46 -0.17 -1.02% 16.53 17.00 16.0399 1,863,093
Jul 30 2020 16.63 0.64 4.0% 16.76 17.00 15.50 3,425,059
Jul 29 2020 15.99 -0.05 -0.31% 16.01 16.49 15.80 2,470,167
Jul 28 2020 16.04 0.63 4.09% 15.28 16.32 15.1501 4,236,681
Jul 27 2020 15.41 0.16 1.05% 15.35 15.74 15.00 4,898,731
Jul 24 2020 15.25 -0.25 -1.61% 15.39 15.50 15.06 1,250,867
Jul 23 2020 15.50 -0.35 -2.21% 15.99 15.99 15.40 1,930,445
Jul 22 2020 15.85 -0.79 -4.75% 16.73 17.12 15.805 2,101,343
Jul 21 2020 16.64 -0.28 -1.65% 16.99 17.47 16.62 3,259,298
Jul 20 2020 16.92 -0.19 -1.11% 17.05 17.16 16.64 2,353,531
Jul 17 2020 17.11 -0.33 -1.89% 17.70 17.79 17.05 1,351,720
Jul 16 2020 17.44 -0.45 -2.52% 17.4336 17.72 17.0245 1,758,827
Jul 15 2020 17.89 0.89 5.24% 17.50 18.275 17.45 3,629,019
Jul 14 2020 17.00 -1.14 -6.28% 16.77 17.45 16.6501 5,180,001
Jul 13 2020 18.14 2.53 16.21% 16.05 18.538 15.5901 11,023,574
Jul 10 2020 15.61 0.39 2.56% 15.25 15.62 14.91 2,277,236
Jul 09 2020 15.22 -0.53 -3.37% 15.57 15.5815 14.72 4,752,876
Jul 08 2020 15.75 -0.07 -0.44% 16.13 17.16 15.57 3,614,877
Jul 07 2020 15.82 -1.00 -5.95% 16.33 17.70 15.81 1,790,191
Jul 06 2020 16.82 0.24 1.45% 16.99 17.46 16.66 2,473,688
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.