Melco Resorts & Entertainment Ltd (MLCO) Historical Stock Data

13.56 ↓0.03 (-0.18%)

As of January 27, 2023, 3:58pm EST.

Historical Data

In the past 30 trading days, MLCO is up 0.42% a day on average. There have been 16 days where Melco Resorts & Entertainment Ltd closed green and 14 days where MLCO closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	13.13	13.58	↑$0.45 (3.43%)	12.71	13.64	5.71M
2023-01-25	12.78	12.69	↓$0.09 (-0.70%)	12.68	13.04	10.92M
2023-01-24	13.41	13.10	↓$0.31 (-2.31%)	13.07	13.68	4.34M
2023-01-23	13.20	13.45	↑$0.25 (1.89%)	13.02	13.47	3.18M
2023-01-20	13.26	13.21	↓$0.05 (-0.38%)	13.16	13.77	4.50M
2023-01-19	12.99	13.02	↑$0.03 (0.23%)	12.94	13.37	3.98M
2023-01-18	13.27	12.91	↓$0.36 (-2.71%)	12.76	13.38	4.25M
2023-01-17	13.35	13.08	↓$0.27 (-2.02%)	12.69	13.35	4.44M
2023-01-13	13.54	13.62	↑$0.08 (0.59%)	13.54	13.89	3.77M
2023-01-12	13.40	13.58	↑$0.18 (1.34%)	13.32	14.14	7.49M
2023-01-11	13.47	13.59	↑$0.12 (0.89%)	13.30	13.63	4.89M
2023-01-10	13.59	13.79	↑$0.20 (1.47%)	13.47	13.89	4.92M
2023-01-09	13.10	13.27	↑$0.17 (1.30%)	13.10	13.84	3.44M
2023-01-06	13.13	12.94	↓$0.19 (-1.45%)	12.78	13.52	4.26M
2023-01-05	12.71	13.42	↑$0.71 (5.59%)	12.70	13.43	4.20M
2023-01-04	12.50	13.10	↑$0.60 (4.80%)	12.47	13.39	5.56M
2023-01-03	11.99	11.98	↓$0.01 (-0.08%)	11.87	12.40	6.39M
2022-12-30	11.13	11.50	↑$0.37 (3.32%)	11.02	11.67	3.13M
2022-12-29	11.32	11.31	↓$0.01 (-0.09%)	11.02	11.62	3.56M
2022-12-28	11.99	11.22	↓$0.77 (-6.42%)	11.13	11.99	6.36M
2022-12-27	11.55	12.07	↑$0.52 (4.50%)	11.37	12.14	5.39M
2022-12-23	11.43	11.17	↓$0.26 (-2.27%)	11.05	11.47	1.83M
2022-12-22	11.46	11.43	↓$0.03 (-0.26%)	11.20	11.53	2.75M
2022-12-21	11.23	11.43	↑$0.20 (1.78%)	11.02	11.48	3.79M
2022-12-20	10.97	11.18	↑$0.21 (1.91%)	10.84	11.37	3.22M
2022-12-19	11.26	11.07	↓$0.19 (-1.64%)	10.74	11.45	6.33M
2022-12-16	11.82	12.03	↑$0.21 (1.78%)	11.63	12.35	5.84M
2022-12-15	11.58	11.82	↑$0.24 (2.07%)	11.43	11.94	5.97M
2022-12-14	11.79	11.62	↓$0.17 (-1.44%)	11.37	11.82	6.43M
2022-12-13	12.15	11.86	↓$0.29 (-2.39%)	11.40	12.15	4.85M