Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
Level 1 Starter
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  |
|
|---|---|---|---|---|---|---|---|---|
| -0.15 | -0.69% | 21.71 | 21.86 | 21.71 | 21.86 | 21.86 | 09:36:28 |
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 |
|---|---|---|---|---|---|---|---|
| Nov 15 2019 | 21.86 | 0.40 | 1.86% | 21.64 | 21.96 | 21.50 | 1,189,001 |
| Nov 14 2019 | 21.46 | 0.01 | 0.05% | 21.42 | 21.62 | 21.19 | 933,358 |
| Nov 13 2019 | 21.45 | -0.10 | -0.46% | 21.14 | 21.63 | 21.11 | 586,815 |
| Nov 12 2019 | 21.55 | -0.10 | -0.46% | 21.59 | 21.80 | 21.38 | 1,439,443 |
| Nov 11 2019 | 21.65 | -0.54 | -2.43% | 21.77 | 21.80 | 21.39 | 1,524,677 |
| Nov 08 2019 | 22.19 | 0.14 | 0.63% | 21.84 | 22.22 | 21.75 | 799,362 |
| Nov 07 2019 | 22.05 | 0.29 | 1.33% | 21.97 | 22.31 | 21.87 | 932,345 |
| Nov 06 2019 | 21.76 | -0.57 | -2.55% | 22.31 | 22.355 | 21.48 | 1,703,282 |
| Nov 05 2019 | 22.33 | -0.35 | -1.54% | 22.77 | 22.97 | 22.21 | 1,514,157 |
| Nov 04 2019 | 22.68 | 0.50 | 2.25% | 22.51 | 22.76 | 22.12 | 1,351,204 |
| Nov 01 2019 | 22.18 | 0.64 | 2.97% | 21.72 | 22.32 | 21.69 | 1,900,528 |
| Oct 31 2019 | 21.54 | -0.42 | -1.91% | 21.84 | 22.00 | 21.30 | 1,297,972 |
| Oct 30 2019 | 21.96 | -0.44 | -1.96% | 23.07 | 23.07 | 21.25 | 2,395,152 |
| Oct 29 2019 | 22.40 | -0.12 | -0.53% | 22.49 | 22.58 | 22.17 | 1,493,384 |
| Oct 28 2019 | 22.52 | 0.08 | 0.36% | 22.44 | 22.75 | 22.43 | 904,126 |
| Oct 25 2019 | 22.44 | 0.24 | 1.08% | 22.21 | 22.685 | 22.01 | 1,087,566 |
| Oct 24 2019 | 22.20 | 0.85 | 3.98% | 21.41 | 22.22 | 21.41 | 1,700,113 |
| 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 |
