Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
6.05 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLCO is down -0.62% a day on average. There have been 12 days where Melco Resorts & Entertainment Ltd closed green and 18 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 6.02 | 6.05 | ↑$0.03 (0.50%) | 6.00 | 6.17 | 4.08M |
| 2024-11-19 | 5.93 | 5.98 | ↑$0.05 (0.84%) | 5.91 | 6.05 | 3.85M |
| 2024-11-18 | 6.11 | 6.00 | ↓$0.11 (-1.80%) | 5.94 | 6.17 | 8.26M |
| 2024-11-15 | 6.14 | 6.12 | ↓$0.02 (-0.33%) | 6.04 | 6.18 | 1.71M |
| 2024-11-14 | 6.15 | 6.18 | ↑$0.03 (0.49%) | 6.14 | 6.33 | 5.68M |
| 2024-11-13 | 6.27 | 6.15 | ↓$0.12 (-1.91%) | 6.13 | 6.30 | 4.36M |
| 2024-11-12 | 6.58 | 6.29 | ↓$0.29 (-4.41%) | 6.28 | 6.68 | 3.43M |
| 2024-11-11 | 6.83 | 6.75 | ↓$0.08 (-1.17%) | 6.61 | 6.89 | 2.22M |
| 2024-11-08 | 6.84 | 6.83 | ↓$0.01 (-0.15%) | 6.75 | 6.98 | 4.35M |
| 2024-11-07 | 6.98 | 7.12 | ↑$0.14 (2.01%) | 6.92 | 7.29 | 5.06M |
| 2024-11-06 | 6.66 | 6.77 | ↑$0.11 (1.65%) | 6.40 | 6.82 | 4.33M |
| 2024-11-05 | 6.69 | 6.74 | ↑$0.05 (0.75%) | 6.51 | 6.92 | 3.28M |
| 2024-11-04 | 6.69 | 6.57 | ↓$0.12 (-1.79%) | 6.50 | 6.89 | 3.81M |
| 2024-11-01 | 6.87 | 6.72 | ↓$0.15 (-2.18%) | 6.68 | 6.89 | 1.87M |
| 2024-10-31 | 6.81 | 6.72 | ↓$0.09 (-1.32%) | 6.56 | 6.81 | 3.23M |
| 2024-10-30 | 6.84 | 6.85 | ↑$0.01 (0.15%) | 6.82 | 6.91 | 1.14M |
| 2024-10-29 | 7.03 | 6.95 | ↓$0.08 (-1.14%) | 6.95 | 7.15 | 1.82M |
| 2024-10-28 | 6.79 | 6.99 | ↑$0.20 (2.95%) | 6.79 | 7.08 | 1.70M |
| 2024-10-25 | 6.68 | 6.73 | ↑$0.05 (0.75%) | 6.64 | 6.87 | 1.75M |
| 2024-10-24 | 6.73 | 6.68 | ↓$0.05 (-0.74%) | 6.62 | 6.82 | 2.14M |
| 2024-10-23 | 6.89 | 6.66 | ↓$0.23 (-3.34%) | 6.66 | 6.94 | 1.67M |
| 2024-10-22 | 6.96 | 6.90 | ↓$0.06 (-0.86%) | 6.85 | 6.99 | 1.57M |
| 2024-10-21 | 7.00 | 6.95 | ↓$0.05 (-0.77%) | 6.83 | 7.05 | 2.84M |
| 2024-10-18 | 7.31 | 7.13 | ↓$0.18 (-2.46%) | 7.09 | 7.36 | 2.17M |
| 2024-10-17 | 7.36 | 7.04 | ↓$0.32 (-4.35%) | 7.03 | 7.43 | 2.94M |
| 2024-10-16 | 7.46 | 7.50 | ↑$0.04 (0.54%) | 7.43 | 7.58 | 1.63M |
| 2024-10-15 | 7.71 | 7.38 | ↓$0.33 (-4.28%) | 7.33 | 7.76 | 3.28M |
| 2024-10-14 | 7.48 | 7.71 | ↑$0.23 (3.07%) | 7.45 | 7.86 | 3.16M |
| 2024-10-11 | 7.79 | 7.89 | ↑$0.10 (1.28%) | 7.77 | 8.08 | 2.65M |
| 2024-10-10 | 7.90 | 7.85 | ↓$0.05 (-0.63%) | 7.82 | 7.97 | 2.28M |
Create an account or log in to view more rows.
$MLCO warming up
$MLCO who here can't stand the CEO?
$MLCO bought more
$MLCO Nothing but time to wait
$MLCO Beautiful!! 😀
$MLCO buying time
added
$MLCO warming up
$MLCO lfg!!! So much movement ! Buy n hodl!
$MLCO if your selling dont regret it later
$MLCO Fake dip news.