Advertisement
Advertisement
U.S. Markets open in 8 hrs 58 mins
Advertisement
Advertisement
Advertisement
Advertisement

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.57+0.41 (+4.48%)
At close: 04:00PM EST
9.57 0.00 (0.00%)
After hours: 06:59PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021------
Dec 02, 20219.269.699.189.579.573,680,100
Dec 01, 20219.9510.079.099.169.163,638,800
Nov 30, 202110.0010.009.419.769.766,062,600
Nov 29, 202110.4710.6510.1010.1210.123,378,900
Nov 26, 202110.9810.989.9510.4010.406,021,100
Nov 24, 202111.0211.6910.9011.6011.602,539,100
Nov 23, 202111.2811.3910.8411.0411.043,173,100
Nov 22, 202111.3811.6911.0311.5211.523,172,400
Nov 19, 202110.8611.2010.8010.9410.942,270,900
Nov 18, 202111.5011.5610.9110.9410.942,413,000
Nov 17, 202111.9612.1511.3111.5111.511,969,400
Nov 16, 202112.3512.4012.0312.0512.054,669,700
Nov 15, 202111.5612.1911.5012.1412.143,357,600
Nov 12, 202111.6911.7511.5011.6011.602,514,500
Nov 11, 202111.1611.7511.1611.6811.682,740,800
Nov 10, 202111.4011.7510.9011.1311.133,341,000
Nov 09, 202111.8511.8511.1611.4511.452,643,000
Nov 08, 202111.8211.8811.5211.5911.593,446,500
Nov 05, 202111.0411.5711.0011.4711.474,287,500
Nov 04, 202111.1811.1810.5910.6110.613,115,000
Nov 03, 202111.0411.1910.7011.0611.061,570,300
Nov 02, 202111.3511.3510.8410.9810.982,928,600
Nov 01, 202110.8811.4510.8011.4211.423,685,300
Oct 29, 202110.9711.1510.6010.8310.833,349,600
Oct 28, 202111.1611.2610.5611.1311.132,966,400
Oct 27, 202111.1311.3511.0911.1611.162,458,400
Oct 26, 202111.2611.5911.1511.1611.162,135,400
Oct 25, 202111.1311.3110.9911.2111.212,580,900
Oct 22, 202111.3311.4711.0511.1711.172,714,500
Oct 21, 202111.2911.5711.2811.4011.402,041,100
Oct 20, 202111.6311.6911.3411.4511.451,829,000
Oct 19, 202111.1111.6811.1111.6411.643,182,800
Oct 18, 202111.1311.3210.9911.0911.092,570,200
Oct 15, 202111.0311.4511.0011.1211.122,616,400
Oct 14, 202111.1711.2110.8310.9710.973,115,000
Oct 13, 202111.0511.1410.7511.1211.122,274,100
Oct 12, 202111.0411.5510.9511.0511.054,419,600
Oct 11, 202110.8611.4410.8211.1011.104,899,000
Oct 08, 202110.4710.8610.3610.8110.813,648,300
Oct 07, 202110.0610.6110.0210.4410.443,607,300
Oct 06, 20219.8110.059.649.989.983,393,400
Oct 05, 202110.0010.199.919.979.973,423,600
Oct 04, 202110.6010.649.9710.0210.024,510,800
Oct 01, 202110.4310.7410.3610.7110.714,537,200
Sep 30, 202110.1610.339.9910.2410.244,261,200
Sep 29, 202110.0010.099.839.909.905,126,400
Sep 28, 202110.3710.509.979.999.993,851,100
Sep 27, 20219.8810.569.6810.4510.458,323,500
Sep 24, 202110.3610.539.939.959.954,965,700
Sep 23, 202110.3410.5610.2810.4210.423,937,100
Sep 22, 202110.0810.4610.0810.2910.295,712,600
Sep 21, 202110.5010.719.9810.0410.045,615,800
Sep 20, 20219.9610.379.8710.3510.356,252,800
Sep 17, 202110.2110.389.9510.2910.296,508,600
Sep 16, 202110.1310.299.8010.2010.209,230,900
Sep 15, 202110.7410.909.7810.3010.3023,998,900
Sep 14, 202111.6812.0311.5511.9511.9510,521,500
Sep 13, 202113.1913.2512.6912.7012.705,438,000
Sep 10, 202113.9914.0913.0613.0813.084,956,200
Sep 09, 202114.3514.5013.9013.9713.973,553,500
Sep 08, 202114.5114.6514.0514.4314.432,460,300
Sep 07, 202113.9714.6013.8214.5614.562,936,700
Sep 03, 202114.0514.2313.7413.8113.812,112,300
Sep 02, 202113.8514.3613.7414.0814.083,146,000
Sep 01, 202114.0714.2913.7813.8213.823,129,900
Aug 31, 202113.1713.8213.1013.7613.764,725,400
Aug 30, 202112.8813.1912.5913.0913.092,888,500
Aug 27, 202112.6812.9312.6512.8812.882,130,400
Aug 26, 202112.5913.1412.5612.7012.703,314,800
Aug 25, 202112.6612.8112.2412.7612.764,221,100
Aug 24, 202111.8912.7411.8912.5512.558,318,500
Aug 23, 202111.0511.4710.9011.3311.337,554,700
Aug 20, 202110.9411.1110.8010.8410.843,648,100
Aug 19, 202111.3211.3910.8010.9110.914,942,200
Aug 18, 202111.8711.9211.4511.5511.552,617,500
Aug 17, 202111.9011.9911.6411.7511.752,548,300
Aug 16, 202112.3012.4212.0312.0812.082,219,700
Aug 13, 202112.7512.7512.3212.4112.412,391,700
Aug 12, 202113.0313.0412.5912.7712.777,129,600
Aug 11, 202113.0113.1812.8813.1113.113,089,800
Aug 10, 202113.0513.2012.8813.0413.043,220,800
Aug 09, 202113.0913.2512.7513.0813.081,937,700
Aug 06, 202113.5113.7312.9213.1613.169,283,300
Aug 05, 202112.8013.4412.7813.3113.316,792,700
Aug 04, 202112.9713.4612.6812.7712.773,760,000
Aug 03, 202113.3813.4012.8313.0913.094,656,600
Aug 02, 202113.9614.2713.5113.5613.563,798,300
Jul 30, 202114.0914.1513.7213.9213.923,270,900
Jul 29, 202114.8915.0214.1014.1414.143,882,800
Jul 28, 202113.8015.1213.8014.9114.916,337,500
Jul 27, 202113.9113.9612.9013.5513.559,888,200
Jul 26, 202114.3214.3613.7014.1014.109,152,900
Jul 23, 202115.1615.1614.4614.4814.483,014,800
Jul 22, 202115.0815.1714.8015.1515.152,216,700
Jul 21, 202114.8415.2514.8015.1915.192,293,500
Jul 20, 202114.4914.9414.3014.7714.773,961,100
Jul 19, 202114.5714.6814.2814.4114.415,345,800
Jul 16, 202115.7215.7314.9114.9314.932,395,200
Jul 15, 202115.4415.7715.4015.6415.642,075,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement