Melco Resorts & Entertainment Ltd (M1LC34)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -4.12162162162 | 14.8 | 15 | 13.68 | 835 | 14.02231445 | DR |
| 4 | -3.49 | -19.7398190045 | 17.68 | 17.68 | 13.68 | 272 | 14.36432198 | DR |
| 12 | -4.12 | -22.5013653741 | 18.31 | 20.68 | 13.68 | 218 | 14.86909822 | DR |
| 26 | -8.5 | -37.4614367563 | 22.69 | 23.05 | 13.68 | 308 | 18.36147246 | DR |
| 52 | -11.49 | -44.7429906542 | 25.68 | 25.68 | 13.68 | 266 | 18.97927942 | DR |
| 156 | -17.01 | -54.5192307692 | 31.2 | 38.16 | 11.42 | 1416 | 25.68346955 | DR |
| 260 | -27.75 | -66.1659513591 | 41.94 | 63.78 | 11.42 | 1295 | 27.48719581 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723843800 | 14.19 | 0.51 | 3.73 | 14.33 | 14.33 | 14.19 | 120 |
| 1723757400 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1723671000 | 13.68 | -0.68 | -4.74 | 13.68 | 13.68 | 13.68 | 1700 |
| 1723584600 | 14.36 | -0.44 | -2.97 | 14.15 | 14.36 | 14.15 | 102 |
| 1723498200 | 14.8 | -1.1 | -6.92 | 14.8 | 15 | 14.8 | 704 |
| 1723239000 | 15.9 | 0 | 0.00 | 15.9 | 15.9 | 15.9 | 0 |
| 1723152600 | 15.9 | 0.9 | 6.00 | 15.9 | 15.9 | 15.9 | 2 |
| 1723066200 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1722979800 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1722893400 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1722634200 | 15 | -0.73 | -4.64 | 15 | 15 | 15 | 100 |
| 1722547800 | 15.73 | -1.01 | -6.03 | 15.73 | 15.73 | 15.73 | 60 |
| 1722461340 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1722374940 | 16.739999 | 0.62 | 3.85 | 16.739999 | 16.739999 | 16.739999 | 60 |
| 1722288600 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1722029400 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1721943000 | 16.12 | -0.45 | -2.72 | 16.12 | 16.12 | 16.12 | 130 |
| 1721856600 | 16.57 | -0.48 | -2.82 | 16.57 | 16.57 | 16.57 | 60 |
| 1721770140 | 17.05 | -0.63 | -3.56 | 17.14 | 17.14 | 17.05 | 74 |
| 1721683800 | 17.68 | 0.04 | 0.23 | 17.68 | 17.68 | 17.68 | 2 |
| 1721424600 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1721338200 | 17.64 | 0 | 0.00 | 17.64 | 17.64 | 17.64 | 0 |
| 1721251800 | 17.64 | -0.46 | -2.54 | 17.79 | 17.79 | 17.41 | 180 |
| 1721165340 | 18.1 | -2.44 | -11.88 | 17.94 | 18.1 | 17.86 | 301 |
| 1721078940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720819740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720733340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720646940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720560540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720474140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720214940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720128540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1720042140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719955740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719869340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719610140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719523740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719437340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719350940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719264540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1719005340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718918940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718832540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718746140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718659740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718400540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718314140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718227740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718141340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1718054940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717795740 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717709340 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717622940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717536540 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717450140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717190940 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1717018140 | 20.54 | 0 | 0.00 | 20.54 | 20.54 | 20.54 | 0 |
| 1716931740 | 20.54 | 0.22 | 1.08 | 20.54 | 20.54 | 20.54 | 2 |
| 1716845340 | 20.32 | -0.36 | -1.74 | 20.32 | 20.32 | 20.32 | 1 |
| 1716586200 | 20.68 | 2.4 | 13.13 | 18.31 | 20.68 | 18.31 | 4 |
| 1716469200 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1716382800 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1716296400 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1716210000 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
