Melco Resorts & Entertainment Ltd (M1LC34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.72 | -4.10022779043 | 17.56 | 17.56 | 16.84 | 100 | 17.3 | DR |
| 4 | -2.94 | -14.8634984833 | 19.78 | 19.78 | 16.84 | 80 | 18.03293532 | DR |
| 12 | -2.81 | -14.3002544529 | 19.65 | 21.04 | 16.84 | 122 | 19.10665223 | DR |
| 26 | -1.1 | -6.13154960981 | 17.94 | 23 | 13.68 | 153 | 16.57287422 | DR |
| 52 | -3.52 | -17.2888015717 | 20.36 | 23.05 | 13.68 | 190 | 18.4555329 | DR |
| 156 | -10.95 | -39.4026628284 | 27.79 | 36.59 | 11.42 | 1160 | 24.3416048 | DR |
| 260 | -25.1 | -59.8474010491 | 41.94 | 63.78 | 11.42 | 1210 | 27.43741826 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 16.84 | -0.2 | -1.17 | 16.84 | 16.84 | 16.84 | 205 |
| 1736458140 | 17.04 | 0 | 0.00 | 17.04 | 17.04 | 17.04 | 0 |
| 1736371740 | 17.04 | -0.52 | -2.96 | 17.04 | 17.04 | 17.04 | 100 |
| 1736285400 | 17.56 | -0.16 | -0.90 | 17.56 | 17.56 | 17.56 | 100 |
| 1736199000 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1735939800 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1735853400 | 17.72 | 0 | 0.00 | 17.72 | 17.72 | 17.72 | 0 |
| 1735594200 | 17.72 | -1.9 | -9.68 | 17.72 | 17.72 | 17.72 | 100 |
| 1735335000 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1735248600 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1734989400 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1734730200 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1734643800 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1734557400 | 19.62 | -0.16 | -0.81 | 19.62 | 19.62 | 19.62 | 2 |
| 1734470940 | 19.78 | 0 | 0.00 | 19.78 | 19.78 | 19.78 | 0 |
| 1734384540 | 19.78 | -0.88 | -4.26 | 19.78 | 19.78 | 19.78 | 100 |
| 1734125340 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1734038940 | 20.66 | 0 | 0.00 | 20.66 | 20.66 | 20.66 | 0 |
| 1733952540 | 20.66 | -0.38 | -1.81 | 20.66 | 20.66 | 20.66 | 92 |
| 1733866140 | 21.04 | 0.96 | 4.78 | 21.04 | 21.04 | 21.04 | 1 |
| 1733779800 | 20.08 | 0 | 0.00 | 20.08 | 20.08 | 20.08 | 0 |
| 1733520600 | 20.08 | 0.48 | 2.45 | 20.2 | 20.2 | 20.08 | 36 |
| 1733434200 | 19.6 | -0.04 | -0.20 | 19.51 | 19.6 | 19.51 | 603 |
| 1733347740 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1733261340 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1733174940 | 19.64 | 1.1 | 5.93 | 19.64 | 19.64 | 19.64 | 50 |
| 1732915800 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732829400 | 18.54 | 0 | 0.00 | 18.54 | 18.54 | 18.54 | 0 |
| 1732743000 | 18.54 | 1.06 | 6.06 | 18.54 | 18.54 | 18.54 | 50 |
| 1732656600 | 17.48 | 0.02 | 0.11 | 17.48 | 17.48 | 17.48 | 57 |
| 1732570200 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1732311000 | 17.46 | 0 | 0.00 | 17.46 | 17.46 | 17.46 | 0 |
| 1732224600 | 17.46 | -0.82 | -4.49 | 17.46 | 17.46 | 17.46 | 1 |
| 1732051800 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1731965400 | 18.28 | 0 | 0.00 | 18.28 | 18.28 | 18.28 | 0 |
| 1731619800 | 18.28 | -0.32 | -1.72 | 18.28 | 18.28 | 18.28 | 1 |
| 1731533400 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731447000 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731360600 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731101400 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1731015000 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1730928600 | 18.6 | -1.04 | -5.30 | 19.84 | 19.84 | 18.6 | 501 |
| 1730842200 | 19.64 | 0 | 0.00 | 19.64 | 19.64 | 19.64 | 0 |
| 1730755800 | 19.64 | -0.06 | -0.30 | 19.64 | 19.64 | 19.64 | 1 |
| 1730496600 | 19.7 | 0.4 | 2.07 | 19.7 | 19.7 | 19.7 | 500 |
| 1730410200 | 19.3 | -0.42 | -2.13 | 19.3 | 19.3 | 19.3 | 2 |
| 1730323740 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1730237340 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1730150940 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1729891740 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1729805340 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1729718940 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1729632540 | 19.72 | 0 | 0.00 | 19.72 | 19.72 | 19.72 | 0 |
| 1729546140 | 19.72 | -2.66 | -11.89 | 19.65 | 19.72 | 19.65 | 12 |
| 1729256400 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1729170000 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1729083600 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1728997200 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1728910800 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
