ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

MLCO Melco Resorts and Entertainment Ltd

7.69
-0.36 (-4.47%)
Last Updated: 12:30:41
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Melco Resorts and Entertainment Ltd MLCO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
-0.36 -4.47% 7.69 12:30:41
Open Price Low Price High Price Close Price Prev Close
7.97 7.68 7.97 8.05
more quote information »

MLCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.00%
1 Month0.000.000.000.0000.000.00%
3 Months0.000.000.000.0000.000.00%
6 Months0.000.000.000.0000.000.00%
1 Year0.000.000.000.0000.000.00%
3 Years0.000.000.000.0000.000.00%
5 Years0.000.000.000.0000.000.00%

MLCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 8.05 0.20 2.55% 7.83 8.19 7.81 3,238,844
Jun 12 2024 7.85 -0.03 -0.38% 7.91 7.93 7.77 2,775,074
Jun 11 2024 7.88 -0.23 -2.84% 8.06 8.08 7.82 3,256,143
Jun 10 2024 8.11 0.06 0.75% 7.98 8.12 7.94 1,460,210
Jun 07 2024 8.05 -0.07 -0.86% 8.11 8.25 8.05 1,029,522
Jun 06 2024 8.12 0.02 0.25% 8.16 8.255 8.05 1,243,210
Jun 05 2024 8.10 -0.14 -1.70% 8.31 8.31 8.005 2,980,871
Jun 04 2024 8.24 0.08 0.98% 8.02 8.27 8.01 3,352,868
Jun 03 2024 8.16 0.32 4.08% 8.08 8.18 7.85 4,017,587
May 31 2024 7.84 -0.22 -2.73% 8.04 8.10 7.77 4,486,345
May 30 2024 8.06 0.02 0.25% 8.03 8.11 7.90 2,501,640
May 29 2024 8.04 0.30 3.88% 8.02 8.06 7.83 2,390,348
May 28 2024 7.74 -0.24 -3.01% 8.03 8.08 7.72 2,099,830
May 24 2024 7.98 -0.24 -2.92% 8.19 8.24 7.96 3,291,246
May 23 2024 8.22 -0.37 -4.31% 8.54 8.61 8.17 2,224,731
May 22 2024 8.59 -0.11 -1.26% 8.76 8.84 8.59 2,950,593
May 21 2024 8.70 -0.15 -1.69% 8.635 8.79 8.635 4,714,849
May 20 2024 8.85 0.27 3.15% 8.62 8.90 8.57 5,865,230
May 17 2024 8.58 0.02 0.23% 8.57 8.80 8.52 3,966,572
May 16 2024 8.56 0.34 4.14% 8.24 8.615 8.21 2,435,488
May 15 2024 8.22 -0.03 -0.36% 8.26 8.29 8.14 1,937,556
May 14 2024 8.25 -0.03 -0.36% 8.20 8.30 8.11 3,324,968
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock