Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data
6.31 ↑0.04 (0.64%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MLCO is down -0.61% a day on average. There have been 13 days where Melco Resorts & Entertainment Ltd closed green and 17 days where MLCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 6.22 | 6.31 | ↑$0.09 (1.45%) | 6.18 | 6.39 | 2.50M |
| 2024-04-24 | 6.20 | 6.27 | ↑$0.07 (1.13%) | 6.11 | 6.31 | 4.12M |
| 2024-04-23 | 6.20 | 6.20 | ↑$0.00 (0.00%) | 6.18 | 6.33 | 2.93M |
| 2024-04-22 | 6.20 | 6.17 | ↓$0.03 (-0.48%) | 6.11 | 6.30 | 3.32M |
| 2024-04-19 | 6.20 | 6.15 | ↓$0.05 (-0.81%) | 6.10 | 6.28 | 2.53M |
| 2024-04-18 | 6.44 | 6.23 | ↓$0.21 (-3.26%) | 6.18 | 6.45 | 4.15M |
| 2024-04-17 | 6.87 | 6.40 | ↓$0.47 (-6.84%) | 6.30 | 6.89 | 8.39M |
| 2024-04-16 | 6.83 | 6.89 | ↑$0.06 (0.88%) | 6.77 | 6.91 | 2.13M |
| 2024-04-15 | 7.06 | 6.95 | ↓$0.11 (-1.56%) | 6.87 | 7.17 | 2.61M |
| 2024-04-12 | 7.25 | 6.95 | ↓$0.30 (-4.14%) | 6.95 | 7.25 | 3.46M |
| 2024-04-11 | 7.19 | 7.27 | ↑$0.08 (1.11%) | 7.19 | 7.34 | 1.40M |
| 2024-04-10 | 7.27 | 7.23 | ↓$0.04 (-0.55%) | 7.16 | 7.32 | 2.74M |
| 2024-04-09 | 7.31 | 7.33 | ↑$0.02 (0.27%) | 7.20 | 7.34 | 2.06M |
| 2024-04-08 | 7.06 | 7.09 | ↑$0.03 (0.42%) | 6.96 | 7.15 | 2.03M |
| 2024-04-05 | 7.23 | 7.09 | ↓$0.14 (-1.94%) | 7.06 | 7.30 | 2.01M |
| 2024-04-04 | 7.62 | 7.22 | ↓$0.40 (-5.25%) | 7.22 | 7.68 | 1.32M |
| 2024-04-03 | 7.21 | 7.56 | ↑$0.35 (4.85%) | 7.21 | 7.59 | 2.69M |
| 2024-04-02 | 7.35 | 7.34 | ↓$0.01 (-0.14%) | 7.23 | 7.45 | 1.89M |
| 2024-04-01 | 7.30 | 7.44 | ↑$0.14 (1.92%) | 7.28 | 7.61 | 5.83M |
| 2024-03-28 | 7.30 | 7.21 | ↓$0.09 (-1.23%) | 7.17 | 7.36 | 1.72M |
| 2024-03-27 | 7.04 | 7.18 | ↑$0.14 (1.99%) | 7.02 | 7.18 | 1.14M |
| 2024-03-26 | 6.91 | 7.09 | ↑$0.18 (2.60%) | 6.84 | 7.11 | 2.10M |
| 2024-03-25 | 6.85 | 6.84 | ↓$0.01 (-0.15%) | 6.82 | 7.01 | 1.36M |
| 2024-03-22 | 6.95 | 6.90 | ↓$0.05 (-0.72%) | 6.89 | 7.06 | 1.35M |
| 2024-03-21 | 7.17 | 6.98 | ↓$0.19 (-2.65%) | 6.92 | 7.18 | 2.67M |
| 2024-03-20 | 7.02 | 7.10 | ↑$0.08 (1.14%) | 6.98 | 7.12 | 2.96M |
| 2024-03-19 | 7.08 | 7.14 | ↑$0.06 (0.85%) | 6.94 | 7.16 | 2.31M |
| 2024-03-18 | 7.30 | 7.11 | ↓$0.19 (-2.60%) | 7.10 | 7.30 | 1.89M |
| 2024-03-15 | 7.32 | 7.20 | ↓$0.12 (-1.64%) | 7.19 | 7.40 | 1.95M |
| 2024-03-14 | 7.52 | 7.30 | ↓$0.22 (-2.93%) | 7.16 | 7.52 | 5.93M |
Create an account or log in to view more rows.
$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.
$MLCO Algorithms are playing games
$MLCO over a thousand shares in now
$MLCO what V recovery or fake pump
$MLCO The United States stock market is going to crash.
$MLCO nothing drops