MLCO

Melco Resorts and Entert... Historical Data

Company Name Stock Ticker Symbol Market Type
Melco Resorts and Entertainment Ltd MLCO NASDAQ Depository Receipt
  Price Change Change Percent Stock Price Last Traded
0.41 3.09% 13.66 17:05:01
Open Price Low Price High Price Close Price Prev Close
13.15 13.15 13.90 13.66 13.25
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 30 2023 13.25 -0.30 -2.21% 13.00 13.38 12.61 6,802,028
Jan 27 2023 13.55 -0.03 -0.22% 13.43 14.2397 13.43 4,642,471
Jan 26 2023 13.58 0.89 7.01% 13.13 13.6399 12.7071 5,931,026
Jan 25 2023 12.69 -0.41 -3.13% 12.78 13.035 12.68 10,944,953
Jan 24 2023 13.10 -0.35 -2.6% 13.41 13.68 13.07 4,341,927
Jan 23 2023 13.45 0.24 1.82% 13.20 13.47 13.02 3,177,946
Jan 20 2023 13.21 0.19 1.46% 13.26 13.77 13.16 4,522,244
Jan 19 2023 13.02 0.11 0.85% 12.99 13.37 12.94 3,984,585
Jan 18 2023 12.91 -0.17 -1.3% 13.27 13.38 12.76 4,251,242
Jan 17 2023 13.08 -0.54 -3.96% 13.35 13.35 12.69 4,449,577
Jan 13 2023 13.62 0.04 0.29% 13.54 13.90 13.535 3,771,322
Jan 12 2023 13.58 -0.01 -0.07% 13.40 14.145 13.32 7,493,522
Jan 11 2023 13.59 -0.20 -1.45% 13.52 13.63 13.30 4,909,125
Jan 10 2023 13.79 0.52 3.92% 13.59 13.89 13.47 4,924,319
Jan 09 2023 13.27 0.33 2.55% 13.10 13.84 13.10 3,452,819
Jan 06 2023 12.94 -0.48 -3.58% 13.13 13.52 12.7717 4,261,642
Jan 05 2023 13.42 0.32 2.44% 12.71 13.43 12.70 4,202,811
Jan 04 2023 13.10 1.12 9.35% 12.50 13.39 12.40 5,577,791
Jan 03 2023 11.98 0.48 4.17% 11.99 12.41 11.87 6,633,426
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 22:36:25