Melco Resorts and Entertainment Ltd (MLCO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721946900 | 5.83 | 0.02 | 0.34 | 5.75 | 5.91 | 5.67 | 2019817 |
| 1721860500 | 5.8099999 | -0.27 | -4.44 | 6.07 | 6.085 | 5.79 | 2801464 |
| 1721774100 | 6.08 | -0.05 | -0.82 | 6.07 | 6.205 | 6.025 | 2568800 |
| 1721687700 | 6.13 | -0.04 | -0.65 | 6.21 | 6.22 | 6.045 | 2339111 |
| 1721428500 | 6.17 | 0.12 | 1.98 | 6.1 | 6.2 | 6 | 1932880 |
| 1721342100 | 6.05 | -0.44 | -6.78 | 6.35 | 6.42 | 6.05 | 4543763 |
| 1721255700 | 6.49 | -0.16 | -2.41 | 6.54 | 6.69 | 6.35 | 4326480 |
| 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 | 1464606 |
| 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 | -0.63 | -8.24 | 7.53 | 7.53 | 6.92 | 3143614 |
| 1719614100 | 7.65 | 0 | 0.00 | 7.65 | 7.65 | 7.65 | 0 |
| 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 |
| 1719009300 | 7.94 | 0.13 | 1.66 | 7.74 | 7.985 | 7.69 | 1338861 |
| 1718922900 | 7.81 | 0.1 | 1.30 | 7.64 | 7.865 | 7.64 | 1119585 |
| 1718750100 | 7.71 | -0.13 | -1.66 | 7.73 | 7.84 | 7.6 | 877700 |
| 1718663700 | 7.84 | 0.06 | 0.77 | 7.75 | 7.88 | 7.57 | 1602426 |
| 1718404500 | 7.78 | -0.27 | -3.35 | 7.97 | 7.97 | 7.65 | 1666357 |
| 1718318100 | 8.05 | 0.2 | 2.55 | 7.83 | 8.19 | 7.81 | 3238844 |
| 1718231700 | 7.85 | -0.03 | -0.38 | 7.9 | 7.98 | 7.77 | 2799973 |
| 1718145300 | 7.88 | -0.23 | -2.84 | 8.06 | 8.08 | 7.82 | 3256143 |
| 1718058900 | 8.11 | 0.06 | 0.75 | 7.98 | 8.1199999 | 7.94 | 1460227 |
| 1717799700 | 8.05 | -0.07 | -0.86 | 8.05 | 8.25 | 8.05 | 1104630 |
| 1717713300 | 8.1199999 | 0.02 | 0.25 | 8.16 | 8.255 | 8.05 | 1243210 |
| 1717626900 | 8.1 | -0.14 | -1.70 | 8.31 | 8.31 | 8.005 | 2980871 |
| 1717540500 | 8.24 | 0.08 | 0.98 | 8.02 | 8.27 | 8.01 | 3352868 |
| 1717454100 | 8.16 | 0.32 | 4.08 | 8.08 | 8.18 | 7.85 | 4017587 |
| 1717194900 | 7.84 | -0.22 | -2.73 | 8.0399999 | 8.1 | 7.77 | 4486345 |
| 1717108500 | 8.06 | 0.02 | 0.25 | 8.03 | 8.11 | 7.9 | 2501640 |
| 1717022100 | 8.0399999 | 0.3 | 3.88 | 8.02 | 8.06 | 7.83 | 2390348 |
| 1716935700 | 7.74 | -0.24 | -3.01 | 8.03 | 8.08 | 7.72 | 2099830 |
| 1716590100 | 7.98 | -0.24 | -2.92 | 8.19 | 8.24 | 7.96 | 3291246 |
| 1716503700 | 8.22 | -0.37 | -4.31 | 8.5399999 | 8.61 | 8.17 | 2308827 |
| 1716417300 | 8.59 | -0.11 | -1.26 | 8.76 | 8.84 | 8.59 | 2950593 |
| 1716330900 | 8.7 | -0.15 | -1.69 | 8.635 | 8.7899999 | 8.635 | 4714849 |
| 1716244500 | 8.85 | 0.27 | 3.15 | 8.6199999 | 8.9 | 8.57 | 5865230 |
| 1715985300 | 8.58 | 0.02 | 0.23 | 8.57 | 8.8 | 8.52 | 3966572 |
| 1715898900 | 8.56 | 0.34 | 4.14 | 8.24 | 8.615 | 8.21 | 2435488 |
| 1715812500 | 8.22 | -0.03 | -0.36 | 8.26 | 8.2899999 | 8.14 | 1937556 |
| 1715726100 | 8.25 | -0.03 | -0.36 | 8.2 | 8.3 | 8.11 | 3324968 |
| 1715639700 | 8.28 | 0.43 | 5.48 | 8.02 | 8.33 | 8.01 | 3388839 |
| 1715380500 | 7.85 | -0.17 | -2.12 | 8.09 | 8.095 | 7.71 | 3106557 |
| 1715294100 | 8.02 | 0.18 | 2.30 | 7.94 | 8.21 | 7.86 | 5005070 |
| 1715207700 | 7.84 | 0.17 | 2.22 | 7.53 | 7.86 | 7.505 | 6870216 |
| 1715121300 | 7.67 | 0.3 | 4.07 | 7.34 | 7.73 | 7.3 | 10490369 |
| 1715034900 | 7.37 | 0.13 | 1.80 | 7.5 | 7.5263 | 7.34 | 3881124 |
| 1714775700 | 7.24 | 0.09 | 1.26 | 7.17 | 7.32 | 7.11 | 3825248 |
| 1714689300 | 7.15 | 0.56 | 8.50 | 6.9 | 7.27 | 6.83 | 9823418 |
| 1714602900 | 6.59 | 0.05 | 0.76 | 6.58 | 6.78 | 6.46 | 5928927 |
| 1714516500 | 6.54 | -0.04 | -0.61 | 6.97 | 7.1701 | 6.54 | 7959697 |
| 1714430100 | 6.58 | 0.24 | 3.79 | 6.55 | 6.71 | 6.505 | 7098193 |
| 1714170900 | 6.34 | 0.03 | 0.48 | 6.34 | 6.53 | 6.29 | 2884360 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
