Melco Resorts and Entertainment Ltd (MLCO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1750113300 | 6.46 | 0.44 | 7.31 | 6.13 | 6.4825 | 6.125 | 1769208 |
| 1749854100 | 6.0199999 | -0.29 | -4.60 | 6.21 | 6.26 | 6 | 2972959 |
| 1749767700 | 6.3099999 | -0.08 | -1.25 | 6.38 | 6.38 | 6.2539999 | 1058556 |
| 1749681300 | 6.39 | -0.01 | -0.16 | 6.4 | 6.55 | 6.34 | 2196115 |
| 1749594900 | 6.4 | 0.25 | 4.07 | 6.2 | 6.45 | 6.175 | 2251040 |
| 1749508500 | 6.15 | 0.26 | 4.41 | 5.88 | 6.1849999 | 5.88 | 2659246 |
| 1749249300 | 5.89 | -0.04 | -0.67 | 5.89 | 5.92 | 5.805 | 3310053 |
| 1749162900 | 5.93 | -0.16 | -2.63 | 6.1 | 6.12 | 5.92 | 1373111 |
| 1749076500 | 6.09 | -0.16 | -2.56 | 6.14 | 6.22 | 6.07 | 1792039 |
| 1748990100 | 6.25 | -0.03 | -0.48 | 6.24 | 6.35 | 6.12 | 2627554 |
| 1748903700 | 6.28 | 0 | 0.00 | 6.45 | 6.46 | 6.2 | 3050695 |
| 1748644500 | 6.28 | -0.07 | -1.10 | 6.3 | 6.33 | 6.22 | 1477747 |
| 1748558100 | 6.35 | 0.02 | 0.32 | 6.46 | 6.54 | 6.33 | 1527811 |
| 1748471700 | 6.33 | -0.09 | -1.40 | 6.37 | 6.445 | 6.3099999 | 1694025 |
| 1748385300 | 6.42 | 0.31 | 5.07 | 6.16 | 6.5 | 6.16 | 3028325 |
| 1748039700 | 6.11 | -0.05 | -0.81 | 6.07 | 6.23 | 6.0599999 | 1266870 |
| 1747953300 | 6.16 | 0.01 | 0.16 | 6.1 | 6.22 | 6.03 | 2183599 |
| 1747866900 | 6.15 | -0.03 | -0.49 | 6.15 | 6.2699999 | 6.05 | 3617626 |
| 1747780500 | 6.18 | -0.24 | -3.74 | 6.37 | 6.4 | 6.16 | 2779778 |
| 1747694100 | 6.42 | -0.02 | -0.31 | 6.33 | 6.54 | 6.33 | 3482940 |
| 1747434900 | 6.44 | 0.1 | 1.58 | 6.34 | 6.505 | 6.34 | 2901219 |
| 1747348500 | 6.34 | -0.03 | -0.47 | 6.39 | 6.46 | 6.33 | 3082670 |
| 1747262100 | 6.37 | 0.09 | 1.43 | 6.35 | 6.47 | 6.29 | 3358193 |
| 1747175700 | 6.28 | 0.03 | 0.48 | 6.26 | 6.37 | 6.22 | 2347644 |
| 1747089300 | 6.25 | 0.26 | 4.34 | 6.16 | 6.37 | 6.13 | 4312814 |
| 1746830100 | 5.99 | 0.14 | 2.39 | 6 | 6.01 | 5.85 | 3022412 |
| 1746743700 | 5.85 | 0.21 | 3.72 | 5.88 | 6.09 | 5.72 | 6132161 |
| 1746657300 | 5.64 | 0.14 | 2.55 | 5.54 | 5.69 | 5.5 | 3281523 |
| 1746570900 | 5.5 | 0.07 | 1.29 | 5.42 | 5.58 | 5.305 | 3158178 |
| 1746484500 | 5.43 | 0.08 | 1.50 | 5.34 | 5.525 | 5.3 | 2715098 |
| 1746225300 | 5.35 | 0.32 | 6.36 | 5.16 | 5.4 | 5.13 | 3777322 |
| 1746138900 | 5.03 | -0.12 | -2.33 | 5.07 | 5.2699999 | 5.0199999 | 2535246 |
| 1746052500 | 5.15 | -0.03 | -0.58 | 4.98 | 5.245 | 4.95 | 3563346 |
| 1745966100 | 5.18 | -0.05 | -0.96 | 5.23 | 5.3 | 5.16 | 5807373 |
| 1745879700 | 5.23 | 0.14 | 2.65 | 4.97 | 5.295 | 4.9 | 5755019 |
| 1745620500 | 5.095 | -0.01 | -0.10 | 5.0599999 | 5.15 | 5.015 | 3471739 |
| 1745534100 | 5.1 | 0.2 | 4.08 | 4.88 | 5.175 | 4.88 | 12760302 |
| 1745447700 | 4.9 | 0.08 | 1.66 | 4.94 | 5.08 | 4.84 | 5976505 |
| 1745361300 | 4.82 | -0.01 | -0.21 | 4.87 | 4.92 | 4.79 | 7164312 |
| 1745274900 | 4.83 | -0.01 | -0.21 | 4.82 | 4.885 | 4.74 | 5440410 |
| 1744929300 | 4.84 | 0.1 | 2.11 | 4.87 | 4.9 | 4.735 | 4725326 |
| 1744842900 | 4.74 | -0.2 | -4.05 | 4.89 | 4.89 | 4.6849999 | 7523539 |
| 1744756500 | 4.94 | 0.02 | 0.41 | 4.84 | 4.9999 | 4.8 | 4821916 |
| 1744670100 | 4.92 | 0.16 | 3.36 | 4.8099999 | 5.03 | 4.793 | 6236415 |
| 1744410900 | 4.76 | -0.07 | -1.45 | 4.93 | 4.93 | 4.69 | 8183187 |
| 1744324500 | 4.83 | -0.26 | -5.11 | 5.12 | 5.215 | 4.715 | 8385442 |
| 1744238100 | 5.09 | 0.48 | 10.41 | 4.63 | 5.1699 | 4.61 | 7138192 |
| 1744151700 | 4.61 | -0.02 | -0.43 | 4.75 | 5.04 | 4.55 | 6415554 |
| 1744065300 | 4.63 | -0.17 | -3.54 | 4.7 | 4.885 | 4.55 | 5552727 |
| 1743806100 | 4.8 | -0.52 | -9.77 | 5.09 | 5.125 | 4.74 | 9023071 |
| 1743719700 | 5.32 | -0.01 | -0.19 | 5.3 | 5.365 | 4.93 | 7700804 |
| 1743633300 | 5.33 | 0.07 | 1.33 | 5.2 | 5.42 | 5.16 | 3851790 |
| 1743546900 | 5.26 | -0.01 | -0.19 | 5.29 | 5.32 | 5.205 | 2137134 |
| 1743460500 | 5.2699999 | 0 | 0.00 | 5.2 | 5.36 | 5.19 | 4099938 |
| 1743201300 | 5.2699999 | -0.13 | -2.41 | 5.34 | 5.365 | 5.2 | 3375642 |
| 1743114900 | 5.4 | 0.02 | 0.37 | 5.34 | 5.5094 | 5.34 | 2287443 |
| 1743028500 | 5.38 | -0.07 | -1.28 | 5.45 | 5.495 | 5.335 | 2719504 |
| 1742942100 | 5.45 | -0.12 | -2.15 | 5.59 | 5.6 | 5.355 | 4681293 |
| 1742855700 | 5.57 | 0.03 | 0.54 | 5.54 | 5.64 | 5.54 | 3873421 |
| 1742596500 | 5.54 | -0.04 | -0.72 | 5.48 | 5.5599999 | 5.29 | 4841700 |
| 1742510100 | 5.58 | -0.2 | -3.46 | 5.66 | 5.71 | 5.5599999 | 2057197 |
| 1742423700 | 5.78 | 0.03 | 0.52 | 5.8 | 5.8299 | 5.7 | 2659695 |
| 1742337300 | 5.75 | 0 | 0.00 | 5.72 | 5.8099999 | 5.675 | 1598978 |
| 1742250900 | 5.75 | 0.12 | 2.13 | 5.65 | 5.82 | 5.65 | 4192889 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
