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

6.415
-0.235 (-3.53%)
Last Updated: 12:19:03
Delayed by 15 minutes

MLCO Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 16 2024 6.65 0.19 2.94% 6.45 6.65 6.42 2,236,913
Jul 15 2024 6.46 -0.18 -2.71% 6.64 6.64 6.44 1,245,795
Jul 12 2024 6.64 -0.04 -0.60% 6.74 6.75 6.47 3,147,831
Jul 11 2024 6.68 0.18 2.77% 6.63 6.82 6.61 1,464,606
Jul 10 2024 6.50 -0.28 -4.13% 6.78 6.785 6.45 2,663,944
Jul 09 2024 6.78 0.14 2.11% 6.68 6.88 6.63 2,077,537
Jul 08 2024 6.64 -0.48 -6.74% 7.13 7.145 6.61 3,197,423
Jul 05 2024 7.12 -0.11 -1.52% 7.15 7.25 7.06 925,858
Jul 03 2024 7.23 0.25 3.51% 7.06 7.25 7.04 825,867
Jul 02 2024 6.985 -0.04 -0.50% 7.05 7.10 6.92 1,329,262
Jul 01 2024 7.02 -0.63 -8.24% 7.53 7.53 6.92 3,143,614
Jun 28 2024 7.65 0.00 0.00% 7.65 7.65 7.65 0
Jun 27 2024 7.65 -0.27 -3.41% 7.86 7.86 7.495 1,919,493
Jun 26 2024 7.92 0.02 0.25% 7.89 8.16 7.85 2,125,112
Jun 25 2024 7.90 -0.08 -1.00% 7.95 7.995 7.865 907,740
Jun 24 2024 7.98 0.04 0.50% 7.90 8.00 7.83 888,967
Jun 21 2024 7.94 0.13 1.66% 7.74 7.985 7.69 1,338,861
Jun 20 2024 7.81 0.10 1.30% 7.64 7.865 7.64 1,119,585
Jun 18 2024 7.71 -0.13 -1.66% 7.73 7.84 7.60 877,700
Jun 17 2024 7.84 0.06 0.77% 7.75 7.88 7.57 1,602,426
Jun 14 2024 7.78 -0.27 -3.35% 7.97 7.97 7.65 1,666,357
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% 7.90 7.98 7.77 2,799,973
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 1,460,227
Jun 07 2024 8.05 -0.07 -0.86% 8.05 8.25 8.05 1,104,630
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 2,308,827
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
May 13 2024 8.28 0.43 5.48% 8.02 8.33 8.01 3,388,839
May 10 2024 7.85 -0.17 -2.12% 8.09 8.095 7.71 3,106,557
May 09 2024 8.02 0.18 2.30% 7.94 8.21 7.86 5,005,070
May 08 2024 7.84 0.17 2.22% 7.53 7.86 7.505 6,870,216
May 07 2024 7.67 0.30 4.07% 7.34 7.73 7.30 10,490,369
May 06 2024 7.37 0.13 1.80% 7.50 7.5263 7.34 3,881,124
May 03 2024 7.24 0.09 1.26% 7.17 7.32 7.11 3,825,248
May 02 2024 7.15 0.56 8.50% 6.90 7.27 6.83 9,823,418
May 01 2024 6.59 0.05 0.76% 6.58 6.78 6.46 5,928,927
Apr 30 2024 6.54 -0.04 -0.61% 6.97 7.1701 6.54 7,959,697
Apr 29 2024 6.58 0.24 3.79% 6.55 6.71 6.505 7,098,193
Apr 26 2024 6.34 0.03 0.48% 6.34 6.53 6.29 2,884,360
Apr 25 2024 6.31 0.04 0.64% 6.22 6.39 6.18 2,503,628
Apr 24 2024 6.27 0.07 1.13% 6.20 6.305 6.11 4,117,273
Apr 23 2024 6.20 0.03 0.49% 6.20 6.33 6.1808 2,934,339
Apr 22 2024 6.17 0.02 0.33% 6.20 6.30 6.11 3,321,640
Apr 19 2024 6.15 -0.08 -1.28% 6.20 6.28 6.102 2,533,909
Apr 18 2024 6.23 -0.17 -2.66% 6.44 6.45 6.18 4,145,090

Your Recent History

Delayed Upgrade Clock