Melco Resorts and Entertainment Ltd (MLCO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1735860900 | 5.5199999 | -0.27 | -4.66 | 5.75 | 5.79 | 5.49 | 2767760 |
| 1735688100 | 5.79 | 0.19 | 3.39 | 5.6 | 5.875 | 5.58 | 2837757 |
| 1735601700 | 5.6 | -0.28 | -4.76 | 5.8 | 5.85 | 5.6 | 2723413 |
| 1735342500 | 5.88 | -0.04 | -0.68 | 5.79 | 5.89 | 5.68 | 2588951 |
| 1735256100 | 5.92 | -0.06 | -1.00 | 5.97 | 6.01 | 5.89 | 2302237 |
| 1735077840 | 5.98 | -0.2 | -3.24 | 6.2 | 6.2 | 5.97 | 2185950 |
| 1734996900 | 6.18 | 0.03 | 0.49 | 6.15 | 6.2 | 6.0199999 | 1618294 |
| 1734737700 | 6.15 | -0.06 | -0.97 | 6.15 | 6.24 | 6.0835 | 2751117 |
| 1734651300 | 6.21 | 0.03 | 0.49 | 6.25 | 6.29 | 6.075 | 4706750 |
| 1734564900 | 6.18 | -0.16 | -2.52 | 6.44 | 6.44 | 6.13 | 6957192 |
| 1734478500 | 6.34 | -0.11 | -1.71 | 6.35 | 6.47 | 6.305 | 3038855 |
| 1734392100 | 6.45 | -0.31 | -4.59 | 6.615 | 6.78 | 6.44 | 2252301 |
| 1734132900 | 6.76 | -0.15 | -2.17 | 6.88 | 6.9 | 6.67 | 2488386 |
| 1734046500 | 6.91 | -0.05 | -0.72 | 6.87 | 7.095 | 6.87 | 3209501 |
| 1733960100 | 6.96 | 0.04 | 0.58 | 6.91 | 7.01 | 6.76 | 2518006 |
| 1733873700 | 6.92 | -0.14 | -1.98 | 6.87 | 7.06 | 6.72 | 2528548 |
| 1733787300 | 7.06 | 0.5 | 7.62 | 6.975 | 7.3025 | 6.93 | 6077841 |
| 1733528100 | 6.5599999 | 0.07 | 1.08 | 6.535 | 6.7111 | 6.49 | 5709115 |
| 1733441700 | 6.49 | -0.01 | -0.15 | 6.57 | 6.7 | 6.49 | 3507577 |
| 1733355300 | 6.5 | 0.02 | 0.31 | 6.46 | 6.6 | 6.455 | 3233422 |
| 1733268900 | 6.48 | -0.08 | -1.22 | 6.62 | 6.63 | 6.41 | 2236242 |
| 1733182500 | 6.5599999 | 0.14 | 2.18 | 6.5199999 | 6.75 | 6.5 | 5835158 |
| 1732917840 | 6.42 | 0.22 | 3.55 | 6.22 | 6.485 | 6.195 | 3326014 |
| 1732750500 | 6.2 | 0.22 | 3.68 | 6.14 | 6.3 | 6.0951 | 2723782 |
| 1732664100 | 5.98 | -0.09 | -1.48 | 6.045 | 6.05 | 5.95 | 2279295 |
| 1732577700 | 6.07 | 0.12 | 2.02 | 5.97 | 6.23 | 5.97 | 3067604 |
| 1732318500 | 5.95 | -0.11 | -1.82 | 6.055 | 6.105 | 5.925 | 3113651 |
| 1732232100 | 6.0599999 | 0.01 | 0.17 | 6 | 6.065 | 5.905 | 2006114 |
| 1732145700 | 6.05 | 0.07 | 1.17 | 6 | 6.165 | 5.995 | 4075604 |
| 1732059300 | 5.98 | -0.02 | -0.33 | 5.9522 | 6.045 | 5.91 | 3829103 |
| 1731972900 | 6 | -0.12 | -1.96 | 6.11 | 6.165 | 5.94 | 8259629 |
| 1731713700 | 6.12 | -0.06 | -0.97 | 6.175 | 6.18 | 6.04 | 1668147 |
| 1731627300 | 6.18 | 0.03 | 0.49 | 6.17 | 6.325 | 6.14 | 5645886 |
| 1731540900 | 6.15 | -0.14 | -2.23 | 6.25 | 6.3 | 6.13 | 4339392 |
| 1731454500 | 6.29 | -0.46 | -6.81 | 6.66 | 6.675 | 6.28 | 3402687 |
| 1731368100 | 6.75 | -0.08 | -1.17 | 6.83 | 6.88 | 6.61 | 2217251 |
| 1731108900 | 6.83 | -0.29 | -4.07 | 6.76 | 6.98 | 6.75 | 4109725 |
| 1731022500 | 7.12 | 0.35 | 5.17 | 7.12 | 7.285 | 6.92 | 5020249 |
| 1730936100 | 6.77 | 0.03 | 0.45 | 6.66 | 6.815 | 6.4 | 4270134 |
| 1730849700 | 6.74 | 0.17 | 2.59 | 6.5599999 | 6.92 | 6.5599999 | 3195884 |
| 1730763300 | 6.57 | -0.15 | -2.23 | 6.69 | 6.885 | 6.5001 | 3770928 |
| 1730500500 | 6.72 | 0 | 0.00 | 6.87 | 6.89 | 6.68 | 1842628 |
| 1730414100 | 6.72 | -0.13 | -1.90 | 6.78 | 6.78 | 6.555 | 3219719 |
| 1730327700 | 6.85 | -0.1 | -1.44 | 6.8852 | 6.905 | 6.82 | 1126889 |
| 1730241300 | 6.95 | -0.04 | -0.57 | 7.06 | 7.15 | 6.95 | 1791690 |
| 1730154900 | 6.99 | 0.26 | 3.86 | 6.79 | 7.08 | 6.79 | 1655129 |
| 1729895700 | 6.73 | 0.05 | 0.75 | 6.68 | 6.87 | 6.64 | 1745648 |
| 1729809300 | 6.68 | 0.02 | 0.30 | 6.73 | 6.82 | 6.615 | 2115919 |
| 1729722900 | 6.66 | -0.24 | -3.48 | 6.89 | 6.936 | 6.66 | 1670115 |
| 1729636500 | 6.9 | -0.05 | -0.72 | 6.96 | 6.98 | 6.85 | 1559131 |
| 1729550100 | 6.95 | -0.18 | -2.52 | 7.0042 | 7.05 | 6.83 | 2842001 |
| 1729290900 | 7.13 | 0.09 | 1.28 | 7.31 | 7.36 | 7.085 | 2171975 |
| 1729204500 | 7.04 | -0.46 | -6.13 | 7.36 | 7.43 | 7.03 | 2942010 |
| 1729118100 | 7.5 | 0.12 | 1.63 | 7.46 | 7.58 | 7.43 | 1621892 |
| 1729031700 | 7.38 | -0.33 | -4.28 | 7.71 | 7.755 | 7.325 | 3277324 |
| 1728945300 | 7.71 | -0.18 | -2.28 | 7.48 | 7.86 | 7.45 | 3157748 |
| 1728686100 | 7.89 | 0.04 | 0.51 | 7.94 | 8.08 | 7.86 | 2620288 |
| 1728599700 | 7.85 | -0.06 | -0.76 | 7.9 | 7.97 | 7.82 | 2092861 |
| 1728513300 | 7.91 | -0.1 | -1.25 | 7.76 | 8.0399999 | 7.75 | 3835740 |
| 1728426900 | 8.01 | -0.47 | -5.54 | 7.7 | 8.075 | 7.5 | 5178302 |
| 1728340500 | 8.48 | 0.31 | 3.79 | 8.57 | 8.75 | 8.32 | 3804900 |
| 1728081300 | 8.17 | 0.18 | 2.25 | 8.05 | 8.21 | 8.01 | 1622149 |
| 1727994900 | 7.99 | -0.07 | -0.87 | 7.8399 | 8.0199 | 7.69 | 2361454 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
