Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | 2,980,900 |
| 04 Jun 2024 | 8.02 | 8.27 | 8.01 | 8.24 | 8.24 | 3,353,000 |
| 03 Jun 2024 | 8.08 | 8.18 | 7.85 | 8.16 | 8.16 | 4,017,600 |
| 31 May 2024 | 8.04 | 8.10 | 7.77 | 7.84 | 7.84 | 4,486,300 |
| 30 May 2024 | 8.03 | 8.11 | 7.90 | 8.06 | 8.06 | 2,501,600 |
| 29 May 2024 | 8.02 | 8.06 | 7.83 | 8.04 | 8.04 | 2,390,300 |
| 28 May 2024 | 8.03 | 8.08 | 7.72 | 7.74 | 7.74 | 2,120,600 |
| 24 May 2024 | 8.19 | 8.24 | 7.96 | 7.98 | 7.98 | 3,291,200 |
| 23 May 2024 | 8.54 | 8.61 | 8.17 | 8.22 | 8.22 | 2,309,100 |
| 22 May 2024 | 8.76 | 8.84 | 8.59 | 8.59 | 8.59 | 2,950,600 |
| 21 May 2024 | 8.64 | 8.79 | 8.64 | 8.70 | 8.70 | 4,714,800 |
| 20 May 2024 | 8.62 | 8.90 | 8.57 | 8.85 | 8.85 | 5,879,300 |
| 17 May 2024 | 8.57 | 8.80 | 8.52 | 8.58 | 8.58 | 3,966,600 |
| 16 May 2024 | 8.24 | 8.62 | 8.21 | 8.56 | 8.56 | 2,437,300 |
| 15 May 2024 | 8.26 | 8.29 | 8.14 | 8.22 | 8.22 | 1,937,400 |
| 14 May 2024 | 8.20 | 8.30 | 8.11 | 8.25 | 8.25 | 3,326,100 |
| 13 May 2024 | 8.02 | 8.33 | 8.01 | 8.28 | 8.28 | 3,388,800 |
| 10 May 2024 | 8.09 | 8.10 | 7.71 | 7.85 | 7.85 | 3,108,600 |
| 09 May 2024 | 7.94 | 8.21 | 7.86 | 8.02 | 8.02 | 5,005,100 |
| 08 May 2024 | 7.53 | 7.86 | 7.51 | 7.84 | 7.84 | 6,870,200 |
| 07 May 2024 | 7.34 | 7.73 | 7.30 | 7.67 | 7.67 | 10,490,400 |
| 06 May 2024 | 7.50 | 7.53 | 7.34 | 7.37 | 7.37 | 3,881,100 |
| 03 May 2024 | 7.17 | 7.32 | 7.11 | 7.24 | 7.24 | 3,825,200 |
| 02 May 2024 | 6.90 | 7.27 | 6.83 | 7.15 | 7.15 | 9,824,000 |
| 01 May 2024 | 6.58 | 6.78 | 6.46 | 6.59 | 6.59 | 5,931,100 |
| 30 Apr 2024 | 6.97 | 7.17 | 6.54 | 6.54 | 6.54 | 7,959,800 |
| 29 Apr 2024 | 6.55 | 6.71 | 6.51 | 6.58 | 6.58 | 7,100,800 |
| 26 Apr 2024 | 6.34 | 6.53 | 6.29 | 6.34 | 6.34 | 2,884,400 |
| 25 Apr 2024 | 6.22 | 6.39 | 6.18 | 6.31 | 6.31 | 2,504,100 |
| 24 Apr 2024 | 6.20 | 6.31 | 6.11 | 6.27 | 6.27 | 4,117,300 |
| 23 Apr 2024 | 6.20 | 6.33 | 6.18 | 6.20 | 6.20 | 2,935,300 |
| 22 Apr 2024 | 6.20 | 6.30 | 6.11 | 6.17 | 6.17 | 3,322,800 |
| 19 Apr 2024 | 6.20 | 6.28 | 6.10 | 6.15 | 6.15 | 2,533,600 |
| 18 Apr 2024 | 6.44 | 6.45 | 6.18 | 6.23 | 6.23 | 4,145,100 |
| 17 Apr 2024 | 6.87 | 6.89 | 6.30 | 6.40 | 6.40 | 8,385,800 |
| 16 Apr 2024 | 6.83 | 6.91 | 6.77 | 6.89 | 6.89 | 2,128,200 |
| 15 Apr 2024 | 7.06 | 7.17 | 6.87 | 6.95 | 6.95 | 2,611,400 |
| 12 Apr 2024 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | 3,458,600 |
| 11 Apr 2024 | 7.19 | 7.34 | 7.19 | 7.27 | 7.27 | 1,399,600 |
| 10 Apr 2024 | 7.27 | 7.32 | 7.16 | 7.23 | 7.23 | 2,742,200 |
| 09 Apr 2024 | 7.31 | 7.34 | 7.20 | 7.33 | 7.33 | 2,056,300 |
| 08 Apr 2024 | 7.06 | 7.15 | 6.96 | 7.09 | 7.09 | 2,033,900 |
| 05 Apr 2024 | 7.23 | 7.30 | 7.06 | 7.09 | 7.09 | 2,008,800 |
| 04 Apr 2024 | 7.62 | 7.68 | 7.22 | 7.22 | 7.22 | 1,323,100 |
| 03 Apr 2024 | 7.21 | 7.59 | 7.21 | 7.56 | 7.56 | 2,689,400 |
| 02 Apr 2024 | 7.35 | 7.45 | 7.23 | 7.34 | 7.34 | 1,892,000 |
| 01 Apr 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 7.44 | 5,834,700 |
| 28 Mar 2024 | 7.30 | 7.36 | 7.17 | 7.21 | 7.21 | 1,719,000 |
| 27 Mar 2024 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 1,135,800 |
| 26 Mar 2024 | 6.91 | 7.11 | 6.84 | 7.09 | 7.09 | 2,097,900 |
| 25 Mar 2024 | 6.85 | 7.01 | 6.82 | 6.84 | 6.84 | 1,356,700 |
| 22 Mar 2024 | 6.95 | 7.06 | 6.89 | 6.90 | 6.90 | 1,348,700 |
| 21 Mar 2024 | 7.17 | 7.18 | 6.92 | 6.98 | 6.98 | 2,669,600 |
| 20 Mar 2024 | 7.02 | 7.12 | 6.98 | 7.10 | 7.10 | 2,962,100 |
| 19 Mar 2024 | 7.08 | 7.16 | 6.94 | 7.14 | 7.14 | 2,314,700 |
| 18 Mar 2024 | 7.30 | 7.30 | 7.10 | 7.11 | 7.11 | 1,888,800 |
| 15 Mar 2024 | 7.32 | 7.40 | 7.19 | 7.20 | 7.20 | 1,951,800 |
| 14 Mar 2024 | 7.52 | 7.52 | 7.16 | 7.30 | 7.30 | 5,931,400 |
| 13 Mar 2024 | 7.41 | 7.66 | 7.41 | 7.55 | 7.55 | 1,723,200 |
| 12 Mar 2024 | 7.49 | 7.65 | 7.36 | 7.50 | 7.50 | 3,280,900 |
| 11 Mar 2024 | 7.42 | 7.47 | 7.29 | 7.30 | 7.30 | 2,577,900 |
| 08 Mar 2024 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | 1,330,400 |
| 07 Mar 2024 | 7.29 | 7.53 | 7.29 | 7.51 | 7.51 | 1,797,500 |
| 06 Mar 2024 | 7.43 | 7.61 | 7.37 | 7.39 | 7.39 | 2,962,300 |
| 05 Mar 2024 | 7.29 | 7.47 | 7.20 | 7.31 | 7.31 | 3,994,600 |
| 04 Mar 2024 | 7.20 | 7.53 | 7.03 | 7.33 | 7.33 | 3,484,700 |
| 01 Mar 2024 | 7.50 | 7.58 | 6.62 | 7.12 | 7.12 | 10,202,900 |
| 29 Feb 2024 | 8.16 | 8.24 | 7.21 | 7.73 | 7.73 | 9,481,600 |
| 28 Feb 2024 | 8.15 | 8.41 | 8.10 | 8.26 | 8.26 | 3,812,100 |
| 27 Feb 2024 | 8.61 | 8.65 | 8.27 | 8.33 | 8.33 | 4,559,400 |
| 26 Feb 2024 | 8.60 | 8.63 | 8.45 | 8.59 | 8.59 | 4,940,600 |
| 23 Feb 2024 | 8.18 | 8.86 | 8.14 | 8.59 | 8.59 | 3,298,000 |
| 22 Feb 2024 | 8.45 | 8.47 | 8.06 | 8.18 | 8.18 | 1,741,700 |
| 21 Feb 2024 | 8.54 | 8.54 | 8.31 | 8.35 | 8.35 | 1,404,200 |
| 20 Feb 2024 | 8.83 | 8.83 | 7.96 | 8.42 | 8.42 | 5,382,500 |
| 16 Feb 2024 | 9.17 | 9.24 | 8.81 | 8.83 | 8.83 | 4,339,300 |
| 15 Feb 2024 | 9.13 | 9.17 | 8.82 | 8.90 | 8.90 | 2,113,300 |
| 14 Feb 2024 | 9.28 | 9.39 | 9.10 | 9.18 | 9.18 | 2,005,900 |
| 13 Feb 2024 | 8.93 | 9.31 | 8.84 | 9.04 | 9.04 | 3,434,200 |
| 12 Feb 2024 | 8.93 | 9.23 | 8.83 | 9.20 | 9.20 | 2,887,900 |
| 09 Feb 2024 | 8.78 | 8.93 | 8.61 | 8.87 | 8.87 | 1,579,100 |
| 08 Feb 2024 | 8.63 | 9.14 | 8.63 | 8.77 | 8.77 | 2,479,300 |
| 07 Feb 2024 | 8.70 | 8.72 | 8.50 | 8.54 | 8.54 | 1,548,100 |
| 06 Feb 2024 | 8.51 | 8.89 | 8.41 | 8.76 | 8.76 | 2,400,600 |
| 05 Feb 2024 | 7.98 | 8.35 | 7.86 | 8.29 | 8.29 | 2,044,200 |
| 02 Feb 2024 | 8.02 | 8.07 | 7.89 | 8.00 | 8.00 | 919,800 |
| 01 Feb 2024 | 8.05 | 8.35 | 7.97 | 8.14 | 8.14 | 1,607,800 |
| 31 Jan 2024 | 7.90 | 8.13 | 7.80 | 7.81 | 7.81 | 1,843,500 |
| 30 Jan 2024 | 8.25 | 8.30 | 7.91 | 7.96 | 7.96 | 2,799,000 |
| 29 Jan 2024 | 8.50 | 8.50 | 8.20 | 8.45 | 8.45 | 1,353,800 |
| 26 Jan 2024 | 8.50 | 8.55 | 8.31 | 8.44 | 8.44 | 1,878,700 |
| 25 Jan 2024 | 8.76 | 8.89 | 8.48 | 8.51 | 8.51 | 4,232,700 |
| 24 Jan 2024 | 8.15 | 8.63 | 8.14 | 8.41 | 8.41 | 4,219,900 |
| 23 Jan 2024 | 7.50 | 8.13 | 7.47 | 7.91 | 7.91 | 4,870,900 |
| 22 Jan 2024 | 7.40 | 7.55 | 7.25 | 7.27 | 7.27 | 5,165,200 |
| 19 Jan 2024 | 7.73 | 7.75 | 7.48 | 7.61 | 7.61 | 2,091,500 |
| 18 Jan 2024 | 7.52 | 7.88 | 7.52 | 7.82 | 7.82 | 2,329,300 |
| 17 Jan 2024 | 7.77 | 7.80 | 7.35 | 7.41 | 7.41 | 5,580,500 |
| 16 Jan 2024 | 8.09 | 8.16 | 7.98 | 8.07 | 8.07 | 2,764,200 |
| 12 Jan 2024 | 8.35 | 8.57 | 8.16 | 8.21 | 8.21 | 2,107,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.