U.S. Markets open in 2 hrs 4 mins

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.92+1.06 (+6.29%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 07, 2020------
Aug 06, 202016.6117.9916.6117.9217.923,984,500
Aug 05, 202017.0617.3716.7516.8616.862,334,900
Aug 04, 202016.9117.2716.7216.8516.852,697,400
Aug 03, 202016.4917.6016.3017.0817.083,374,800
Jul 31, 202016.5316.6816.0416.4616.461,878,900
Jul 30, 202016.7616.9816.3116.6316.633,438,900
Jul 29, 202016.0116.4915.9615.9915.992,471,200
Jul 28, 202015.2816.3215.2816.0416.044,237,000
Jul 27, 202015.3515.7415.0015.4115.414,923,100
Jul 24, 202015.3915.5015.0615.2515.251,251,500
Jul 23, 202015.9915.9915.4015.5015.501,930,600
Jul 22, 202016.7316.8315.8115.8715.872,111,600
Jul 21, 202016.9917.2616.6216.6416.643,287,800
Jul 20, 202017.0517.1616.6416.9216.922,353,600
Jul 17, 202017.7017.7217.0517.1117.111,389,300
Jul 16, 202017.4317.7217.1017.4417.441,758,800
Jul 15, 202017.5018.2717.4517.8917.893,629,500
Jul 14, 202016.7717.4716.6317.0017.005,197,100
Jul 13, 202016.0518.5415.5918.1418.1411,074,600
Jul 10, 202015.2515.6214.9115.6115.612,277,300
Jul 09, 202015.5715.6214.7215.2215.224,734,700
Jul 08, 202016.1316.1315.5715.7515.753,615,300
Jul 07, 202016.3316.6415.8115.8215.821,790,900
Jul 06, 202016.9917.4216.6616.8216.822,507,800
Jul 02, 202016.0416.8415.6816.5816.583,238,800
Jul 01, 202015.5815.8715.3915.5915.592,294,600
Jun 30, 202015.3015.5814.9515.5215.522,856,700
Jun 29, 202015.1515.4514.9015.4115.411,815,200
Jun 26, 202015.6315.6415.0815.1515.151,475,400
Jun 25, 202015.4715.5515.1615.4315.433,218,700
Jun 24, 202016.2316.4815.6015.8415.842,752,300
Jun 23, 202016.3916.9016.3916.6716.672,115,700
Jun 22, 202016.4816.4815.9416.2916.292,010,300
Jun 19, 202017.0617.2316.2116.4416.442,497,000
Jun 18, 202016.7017.2116.5416.8016.801,027,600
Jun 17, 202016.8417.1216.5416.8116.811,929,500
Jun 16, 202018.0018.0016.6716.9216.922,923,900
Jun 15, 202016.7117.5716.5317.2817.281,773,000
Jun 12, 202018.0018.0017.4317.8017.802,045,900
Jun 11, 202016.8817.6916.6417.1717.172,273,500
Jun 10, 202018.7518.7617.7518.1218.122,271,300
Jun 09, 202018.7418.8318.3518.4418.441,834,500
Jun 08, 202019.3119.3718.5418.8218.822,186,700
Jun 05, 202019.5819.7718.7118.7518.754,657,200
Jun 04, 202017.8018.8617.7418.8118.815,679,400
Jun 03, 202016.5417.6216.4117.6217.624,011,600
Jun 02, 202016.1616.4515.9516.2316.233,605,300
Jun 01, 202016.3016.5716.1416.4916.492,962,000
May 29, 202016.0416.1515.6216.0316.033,554,600
May 28, 202015.9216.1715.5216.0116.012,439,800
May 27, 202015.7316.2215.6816.1016.103,683,800
May 26, 202015.2715.8114.9615.6415.644,009,100
May 22, 202014.9014.9914.1814.3114.313,624,700
May 21, 202015.8016.1214.8215.0615.065,225,800
May 20, 202015.8016.6015.7416.3116.314,121,400
May 19, 202015.7415.8915.3815.4815.483,032,300
May 18, 202015.8715.9514.9015.5415.544,760,800
May 15, 202015.1815.7715.0515.1415.141,709,600
May 14, 202014.7015.5414.4515.3615.363,373,400
May 13, 202015.8715.8714.7014.9214.923,355,300
May 12, 202016.6716.6715.5615.5815.582,255,900
May 11, 202016.0616.6616.0116.3016.301,591,600
May 08, 202016.2016.8816.0316.7416.743,698,500
May 07, 202015.6716.0415.4815.5915.592,104,100
May 06, 202015.0315.4514.9615.3215.322,191,200
May 05, 202015.5315.8015.0215.1015.101,827,900
May 04, 202014.7515.2414.4214.9714.974,281,300
May 01, 202015.7415.7414.9715.0715.072,280,700
Apr 30, 202016.1016.5115.5815.8215.824,531,600
Apr 29, 202015.6016.6515.4016.6016.605,465,200
Apr 28, 202016.4016.6014.6515.0215.024,715,900
Apr 27, 202015.6216.3415.4015.7815.782,178,100
Apr 24, 202015.1615.4614.8815.1115.112,026,400
Apr 23, 202015.1815.5815.0015.3015.303,315,100
Apr 22, 202014.4514.6814.1214.4514.452,284,500
Apr 21, 202014.0814.2613.5914.0214.021,624,200
Apr 20, 202014.6514.9514.2014.2314.232,125,600
Apr 17, 202015.1015.3614.9015.0015.004,264,500
Apr 16, 202013.6514.8813.3914.6214.626,755,600
Apr 15, 202012.9413.7412.8313.5913.592,281,400
Apr 14, 202013.6513.8113.1713.5013.504,014,600
Apr 13, 202013.5613.5612.8313.1713.171,749,900
Apr 09, 202013.2013.9013.2013.6013.603,715,000
Apr 08, 202012.2712.8312.0412.8112.813,046,500
Apr 07, 202013.2513.3711.7912.3212.324,420,000
Apr 06, 202011.8812.3411.5612.3012.303,703,800
Apr 03, 202011.3911.6410.8111.0011.005,172,100
Apr 02, 202011.9812.0911.4011.6011.603,044,800
Apr 01, 202011.8012.2211.6011.8211.822,588,300
Mar 31, 202012.6013.0912.2912.4012.404,842,500
Mar 30, 202012.1412.7211.5912.4712.473,176,300
Mar 27, 202012.7212.9511.9312.2612.263,691,900
Mar 26, 202014.2515.5512.9513.4413.446,940,300
Mar 25, 202014.7614.8213.4814.4414.444,940,200
Mar 24, 202013.9714.7813.6913.8613.863,450,900
Mar 23, 202013.5413.5411.8312.6112.613,692,600
Mar 20, 202012.9614.3312.9613.4613.464,165,900
Mar 19, 202012.2414.1911.3412.8212.825,054,300
Mar 18, 202012.8714.1912.3613.0013.004,651,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...