Melco Resorts and Entert... Historical Data - MLCO

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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
  0.50 2.4% 21.35 21.39 20.82 20.91 20.85 20:00:00
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
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
Oct 17 2019 20.62 -0.10 -0.48% 20.63 21.04 20.575 1,297,585
Oct 16 2019 20.72 0.13 0.63% 20.71 20.795 20.48 1,281,603
Oct 15 2019 20.59 0.30 1.48% 20.31 20.645 20.27 1,194,996
Oct 14 2019 20.29 -0.01 -0.05% 20.34 20.445 20.19 804,166
Oct 11 2019 20.30 0.81 4.16% 19.76 20.52 19.76 1,701,728
Oct 10 2019 19.49 0.03 0.15% 19.43 19.92 19.35 1,493,878
Oct 09 2019 19.46 0.50 2.64% 19.14 19.51 19.10 866,838
Oct 08 2019 18.96 -0.66 -3.36% 19.28 19.38 18.8403 1,050,700
Oct 07 2019 19.62 0.19 0.98% 19.45 19.835 19.20 1,173,636
Oct 04 2019 19.43 -0.16 -0.82% 19.44 19.59 19.26 1,205,577
Oct 03 2019 19.59 -0.06 -0.31% 19.65 19.75 19.35 2,296,436
Oct 02 2019 19.65 0.09 0.46% 19.52 19.709 19.21 1,300,009
Oct 01 2019 19.56 0.15 0.77% 19.46 19.82 19.16 2,193,837
Sep 30 2019 19.41 0.26 1.36% 19.53 19.59 19.06 1,893,467
Sep 27 2019 19.15 -1.10 -5.43% 20.31 20.86 19.05 2,850,846
Sep 26 2019 20.25 -0.28 -1.36% 20.51 20.55 19.99 1,481,712
Sep 25 2019 20.53 0.19 0.93% 20.31 20.56 19.97 755,310
Sep 24 2019 20.34 -0.26 -1.26% 20.80 20.96 20.23 848,835
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.