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 | 0 | 16.36 | 16.36 | 16.36 | 31 | 16.36 | DR |
| 4 | -0.84 | -4.88372093023 | 17.2 | 17.2 | 15.41 | 8 | 16.35736842 | DR |
| 12 | -1.2 | -6.83371298405 | 17.56 | 17.62 | 15.41 | 69 | 16.80763062 | DR |
| 26 | -2.64 | -13.8947368421 | 19 | 23 | 15.41 | 91 | 18.70286177 | DR |
| 52 | -2.74 | -14.3455497382 | 19.1 | 23 | 13.68 | 132 | 16.75442614 | DR |
| 156 | -3.56 | -17.8714859438 | 19.92 | 36.59 | 11.42 | 964 | 23.39037717 | DR |
| 260 | -25.58 | -60.9918931807 | 41.94 | 63.78 | 11.42 | 1183 | 27.42382358 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851800 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742592600 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742506200 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742419800 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1742333400 | 16.36 | 0.1 | 0.62 | 16.36 | 16.36 | 16.36 | 31 |
| 1742247000 | 16.26 | 0.54 | 3.44 | 15.41 | 16.26 | 15.41 | 4 |
| 1741987740 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1741901340 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 0 |
| 1741814940 | 15.72 | -0.74 | -4.50 | 15.72 | 15.72 | 15.72 | 1 |
| 1741728540 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1741642140 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1741382940 | 16.46 | -0.74 | -4.30 | 16.46 | 16.46 | 16.46 | 1 |
| 1741296540 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1741210140 | 17.2 | -0.35 | -1.99 | 17.2 | 17.2 | 17.2 | 1 |
| 1740778140 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740691740 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740605340 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740518940 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740432540 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740173340 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740086940 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1740000540 | 17.55 | 0 | 0.00 | 17.55 | 17.55 | 17.55 | 0 |
| 1739914140 | 17.55 | 2.14 | 13.89 | 17.62 | 17.62 | 17.55 | 140 |
| 1739827740 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1739568540 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1739482140 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1739395740 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1739309340 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1739222940 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1738963740 | 15.41 | 0 | 0.00 | 15.41 | 15.41 | 15.41 | 0 |
| 1738877340 | 15.41 | -0.29 | -1.85 | 15.41 | 15.41 | 15.41 | 100 |
| 1738790940 | 15.7 | -1.47 | -8.56 | 15.7 | 15.7 | 15.7 | 70 |
| 1738704540 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738618140 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738358940 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738272540 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738186140 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738099740 | 17.17 | 0 | 0.00 | 17.17 | 17.17 | 17.17 | 0 |
| 1738013340 | 17.17 | 0.33 | 1.96 | 17.17 | 17.17 | 17.17 | 70 |
| 1737754140 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737667740 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737581340 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737494940 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737408540 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737149340 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737062940 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1736976540 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1736890140 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1736803740 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 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 |
| 1735304400 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
| 1735218000 | 19.62 | 0 | 0.00 | 19.62 | 19.62 | 19.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
