MLCO

Melco Resorts and Entert... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Melco Resorts and Entertainment Ltd MLCO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.22 2.26% 9.96 19:24:55
Open Price Low Price High Price Close Price Prev Close
9.73 9.485 10.01 9.96 9.74
more quote information »

MLCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.000.000.000.0000.000.0%
1 Month0.000.000.000.0000.000.0%
3 Months0.000.000.000.0000.000.0%
6 Months0.000.000.000.0000.000.0%
1 Year0.000.000.000.0000.000.0%
3 Years0.000.000.000.0000.000.0%
5 Years0.000.000.000.0000.000.0%

MLCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 9.96 0.22 2.26% 9.73 10.01 9.485 3,699,743
Jan 27 2022 9.74 -0.72 -6.88% 10.52 10.52 9.655 5,654,154
Jan 26 2022 10.46 -0.38 -3.51% 11.05 11.13 10.36 3,564,615
Jan 25 2022 10.84 -0.19 -1.72% 10.71 11.0099 10.475 2,807,273
Jan 24 2022 11.03 -0.13 -1.16% 10.78 11.05 10.24 5,205,014
Jan 21 2022 11.16 -0.14 -1.24% 11.24 11.44 10.85 5,753,192
Jan 20 2022 11.30 0.22 1.99% 11.53 11.81 11.29 4,609,710
Jan 19 2022 11.08 0.20 1.84% 10.98 11.33 10.85 4,827,645
Jan 18 2022 10.88 -0.22 -1.98% 10.84 11.21 10.80 7,956,763
Jan 14 2022 11.10 1.58 16.6% 10.47 11.18 10.30 17,001,056
Jan 13 2022 9.52 -0.40 -4.03% 9.91 10.055 9.485 3,168,306
Jan 12 2022 9.92 0.36 3.77% 9.70 10.105 9.47 3,623,994
Jan 11 2022 9.56 0.48 5.29% 9.05 9.75 8.99 5,506,038
Jan 10 2022 9.08 -0.63 -6.49% 9.65 9.805 9.07 4,696,213
Jan 07 2022 9.71 -0.05 -0.51% 9.70 10.05 9.70 2,340,103
Jan 06 2022 9.76 0.03 0.31% 9.81 10.09 9.59 2,766,675
Jan 05 2022 9.73 -0.72 -6.89% 10.44 10.50 9.655 2,820,080
Jan 04 2022 10.45 -0.28 -2.61% 10.86 10.86 10.36 3,743,079
Jan 03 2022 10.73 0.55 5.4% 10.43 10.82 10.28 3,510,385
Dec 31 2021 10.18 -0.01 -0.1% 10.10 10.40 10.02 3,027,284
Dec 30 2021 10.19 0.33 3.35% 9.78 10.465 9.73 2,619,744
Dec 29 2021 9.86 -0.38 -3.71% 10.08 10.10 9.795 2,311,119
See More Historical Prices ยป
Your Recent History
NASDAQ
MLCO
Melco Reso..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 03:34:41