Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
6.15 ↓0.06 (-0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MLCO is down -0.20% a day on average. There have been 14 days where Melco Resorts & Entertainment Ltd closed green and 16 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 6.15 | 6.15 | ↑$0.00 (0.00%) | 6.08 | 6.24 | 2.77M |
| 2024-12-19 | 6.24 | 6.21 | ↓$0.03 (-0.48%) | 6.08 | 6.29 | 4.73M |
| 2024-12-18 | 6.44 | 6.18 | ↓$0.26 (-4.04%) | 6.13 | 6.44 | 6.96M |
| 2024-12-17 | 6.26 | 6.34 | ↑$0.08 (1.28%) | 6.26 | 6.47 | 3.18M |
| 2024-12-16 | 6.63 | 6.45 | ↓$0.18 (-2.71%) | 6.44 | 6.78 | 2.29M |
| 2024-12-13 | 6.83 | 6.76 | ↓$0.07 (-1.02%) | 6.67 | 6.90 | 2.51M |
| 2024-12-12 | 6.97 | 6.91 | ↓$0.06 (-0.86%) | 6.86 | 7.10 | 3.24M |
| 2024-12-11 | 6.89 | 6.96 | ↑$0.07 (1.02%) | 6.76 | 7.01 | 2.53M |
| 2024-12-10 | 6.82 | 6.92 | ↑$0.10 (1.47%) | 6.72 | 7.06 | 2.56M |
| 2024-12-09 | 6.84 | 7.06 | ↑$0.22 (3.22%) | 6.78 | 7.30 | 6.15M |
| 2024-12-06 | 6.57 | 6.56 | ↓$0.01 (-0.15%) | 6.49 | 6.71 | 5.74M |
| 2024-12-05 | 6.55 | 6.49 | ↓$0.06 (-0.92%) | 6.49 | 6.70 | 3.53M |
| 2024-12-04 | 6.46 | 6.50 | ↑$0.04 (0.62%) | 6.46 | 6.60 | 3.24M |
| 2024-12-03 | 6.62 | 6.48 | ↓$0.14 (-2.11%) | 6.41 | 6.63 | 2.37M |
| 2024-12-02 | 6.52 | 6.56 | ↑$0.04 (0.61%) | 6.50 | 6.75 | 6.34M |
| 2024-11-29 | 6.22 | 6.42 | ↑$0.20 (3.22%) | 6.20 | 6.49 | 3.33M |
| 2024-11-27 | 6.05 | 6.20 | ↑$0.15 (2.48%) | 6.05 | 6.30 | 2.73M |
| 2024-11-26 | 6.10 | 5.98 | ↓$0.12 (-1.97%) | 5.95 | 6.10 | 2.31M |
| 2024-11-25 | 5.95 | 6.07 | ↑$0.12 (2.02%) | 5.91 | 6.23 | 3.11M |
| 2024-11-22 | 6.00 | 5.95 | ↓$0.05 (-0.83%) | 5.93 | 6.11 | 3.13M |
| 2024-11-21 | 6.00 | 6.06 | ↑$0.06 (1.00%) | 5.91 | 6.07 | 2.01M |
| 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 |
Create an account or log in to view more rows.
$MLCO here to raid
$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