Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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 |
MLCO Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.0% |
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 |
