MLCO

Melco Resorts and Entert... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.3299 5.74% 6.0799 17:41:52
Open Price Low Price High Price Close Price Prev Close
5.74 5.71 6.035 6.02 5.75
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
Jul 01 2022 6.02 0.27 4.7% 5.74 6.035 5.71 2,506,444
Jun 30 2022 5.75 -0.43 -6.96% 6.04 6.04 5.75 3,737,416
Jun 29 2022 6.18 0.01 0.16% 6.24 6.26 6.045 2,574,154
Jun 28 2022 6.17 0.30 5.11% 6.48 6.665 6.145 5,717,373
Jun 27 2022 5.87 -0.24 -3.93% 6.20 6.235 5.835 2,463,979
Jun 24 2022 6.11 0.46 8.14% 5.79 6.20 5.79 2,881,735
Jun 23 2022 5.65 -0.03 -0.53% 5.68 5.69 5.455 3,139,942
Jun 22 2022 5.68 0.23 4.22% 5.33 5.68 5.30 2,908,929
Jun 21 2022 5.45 0.07 1.3% 5.52 5.695 5.44 3,300,159
Jun 17 2022 5.38 0.03 0.56% 5.47 5.565 5.34 3,288,008
Jun 16 2022 5.35 -0.48 -8.23% 5.58 5.6299 5.26 3,380,282
Jun 15 2022 5.83 0.18 3.19% 5.65 5.93 5.645 3,268,492
Jun 14 2022 5.65 0.26 4.82% 5.50 5.77 5.38 4,157,451
Jun 13 2022 5.39 -0.31 -5.44% 5.45 5.495 5.26 4,627,438
Jun 10 2022 5.70 -0.39 -6.4% 5.81 5.92 5.60 3,585,038
Jun 09 2022 6.09 -0.21 -3.33% 6.10 6.165 5.83 3,957,110
Jun 08 2022 6.30 0.45 7.69% 5.90 6.40 5.86 6,345,259
Jun 07 2022 5.85 -0.04 -0.68% 5.79 5.915 5.72 2,250,592
Jun 06 2022 5.89 0.43 7.88% 5.77 6.125 5.77 4,816,623
Jun 03 2022 5.46 -0.24 -4.21% 5.58 5.63 5.3625 2,449,148
Jun 02 2022 5.70 0.17 3.07% 5.53 5.795 5.53 2,874,839
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:20220702 01:12:48