Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
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
|
|
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 | Low Price | High Price | Open Price | Previous Close | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.07 | -0.41% | 17.01 | 0.00 | 0.00 | 0.00 | 17.08 | 08:13:00 |
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 |
|---|---|---|---|---|---|---|---|
| Aug 03 2020 | 17.08 | 0.62 | 3.77% | 16.49 | 17.595 | 16.28 | 3,374,742 |
| Jul 31 2020 | 16.46 | -0.17 | -1.02% | 16.53 | 17.00 | 16.0399 | 1,863,093 |
| Jul 30 2020 | 16.63 | 0.64 | 4.0% | 16.76 | 17.00 | 15.50 | 3,425,059 |
| Jul 29 2020 | 15.99 | -0.05 | -0.31% | 16.01 | 16.49 | 15.80 | 2,470,167 |
| Jul 28 2020 | 16.04 | 0.63 | 4.09% | 15.28 | 16.32 | 15.1501 | 4,236,681 |
| Jul 27 2020 | 15.41 | 0.16 | 1.05% | 15.35 | 15.74 | 15.00 | 4,898,731 |
| Jul 24 2020 | 15.25 | -0.25 | -1.61% | 15.39 | 15.50 | 15.06 | 1,250,867 |
| Jul 23 2020 | 15.50 | -0.35 | -2.21% | 15.99 | 15.99 | 15.40 | 1,930,445 |
| Jul 22 2020 | 15.85 | -0.79 | -4.75% | 16.73 | 17.12 | 15.805 | 2,101,343 |
| Jul 21 2020 | 16.64 | -0.28 | -1.65% | 16.99 | 17.47 | 16.62 | 3,259,298 |
| Jul 20 2020 | 16.92 | -0.19 | -1.11% | 17.05 | 17.16 | 16.64 | 2,353,531 |
| Jul 17 2020 | 17.11 | -0.33 | -1.89% | 17.70 | 17.79 | 17.05 | 1,351,720 |
| Jul 16 2020 | 17.44 | -0.45 | -2.52% | 17.4336 | 17.72 | 17.0245 | 1,758,827 |
| Jul 15 2020 | 17.89 | 0.89 | 5.24% | 17.50 | 18.275 | 17.45 | 3,629,019 |
| Jul 14 2020 | 17.00 | -1.14 | -6.28% | 16.77 | 17.45 | 16.6501 | 5,180,001 |
| Jul 13 2020 | 18.14 | 2.53 | 16.21% | 16.05 | 18.538 | 15.5901 | 11,023,574 |
| Jul 10 2020 | 15.61 | 0.39 | 2.56% | 15.25 | 15.62 | 14.91 | 2,277,236 |
| Jul 09 2020 | 15.22 | -0.53 | -3.37% | 15.57 | 15.5815 | 14.72 | 4,752,876 |
| Jul 08 2020 | 15.75 | -0.07 | -0.44% | 16.13 | 17.16 | 15.57 | 3,614,877 |
| Jul 07 2020 | 15.82 | -1.00 | -5.95% | 16.33 | 17.70 | 15.81 | 1,790,191 |
| Jul 06 2020 | 16.82 | 0.24 | 1.45% | 16.99 | 17.46 | 16.66 | 2,473,688 |
