Singapore markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.78+0.16 (+1.66%)
At close: 04:00PM EDT
9.77 -0.01 (-0.10%)
After hours: 06:54PM EDT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20239.719.989.719.789.781,594,890
21 Sept 202310.0210.099.629.629.622,848,000
20 Sept 202310.2310.2710.0610.0810.081,394,800
19 Sept 202310.4510.5310.0910.2310.231,691,600
18 Sept 202310.3710.7010.3410.5410.542,582,300
15 Sept 202310.4010.4310.2410.4110.412,368,900
14 Sept 202310.2010.5710.1810.3010.304,703,500
13 Sept 202310.1110.2710.0910.1110.11952,200
12 Sept 202310.2210.5310.2010.2110.21903,200
11 Sept 202310.2410.3910.1610.2610.261,042,800
08 Sept 202310.3210.3510.0710.1510.151,185,900
07 Sept 202310.5110.5410.1910.2410.244,689,200
06 Sept 202310.8410.8410.6010.6710.672,211,800
05 Sept 202311.0911.1010.4510.8610.864,033,200
01 Sept 202311.4311.4311.0711.2611.262,766,100
31 Aug 202310.9111.2910.8111.2211.223,258,200
30 Aug 202311.0311.1310.9111.0011.002,859,600
29 Aug 202311.3011.4111.1511.1611.161,465,700
28 Aug 202311.0411.3110.9511.2611.262,437,900
25 Aug 202310.9611.1010.7610.9810.982,322,800
24 Aug 202311.1111.2611.0311.0411.041,116,200
23 Aug 202310.9611.1610.8911.0811.081,411,400
22 Aug 202310.7511.0510.6510.9610.962,628,700
21 Aug 202310.5910.7110.4510.5510.551,776,800
18 Aug 202310.5010.7610.4010.5910.593,277,600
17 Aug 202311.0711.0710.7110.7710.772,713,000
16 Aug 202311.0511.1810.8410.8610.862,945,200
15 Aug 202311.6411.7711.2111.2411.243,087,900
14 Aug 202311.8911.9811.7311.9111.911,851,600
11 Aug 202312.3812.4011.9212.0012.002,638,900
10 Aug 202312.8213.0612.5912.6312.631,446,700
09 Aug 202312.7712.7712.4212.6212.621,792,400
08 Aug 202312.7712.8812.5712.5912.592,190,200
07 Aug 202313.0513.1112.7813.0513.052,361,900
04 Aug 202312.7513.1112.6612.8612.862,067,900
03 Aug 202312.9913.2212.7312.7312.731,646,400
02 Aug 202313.1213.1212.5112.8612.863,828,900
01 Aug 202312.7713.8812.6513.1713.176,218,200
31 Jul 202313.5913.9113.4313.6213.627,879,700
28 Jul 202313.0813.5013.0313.4513.453,873,600
27 Jul 202313.2013.3812.7912.8512.854,566,100
26 Jul 202312.9713.1412.9313.0713.072,875,500
25 Jul 202313.1113.1812.8413.0613.063,249,600
24 Jul 202312.8713.2712.6812.8612.8618,509,600
21 Jul 202313.0713.1812.8712.9812.981,674,000
20 Jul 202312.8013.2912.7412.9612.961,619,700
19 Jul 202313.1013.2512.8613.0213.022,838,100
18 Jul 202313.2813.3612.8513.0013.003,608,800
17 Jul 202313.6313.6413.2213.3913.391,785,900
14 Jul 202313.6113.8613.5313.7713.771,672,400
13 Jul 202313.5513.8913.5313.7013.702,477,200
12 Jul 202313.2413.7213.2213.4713.474,005,000
11 Jul 202312.7013.0412.5913.0413.043,304,900
10 Jul 202312.0012.6511.9812.6412.641,923,500
07 Jul 202311.5012.0911.5012.0012.002,241,400
06 Jul 202312.0012.0011.4811.5911.592,626,600
05 Jul 202312.6312.6312.0312.1212.122,112,900
03 Jul 202312.4112.8412.4112.7012.701,180,900
30 Jun 202312.2012.2311.9312.2112.212,226,200
29 Jun 202312.2812.3212.0012.2012.202,091,000
28 Jun 202312.4212.6512.0912.2912.294,061,700
27 Jun 202312.5912.7512.4812.6712.672,975,600
26 Jun 202312.7213.1312.6612.7312.732,061,900
23 Jun 202312.5412.9512.4412.8612.862,466,900
22 Jun 202313.1813.1812.7612.8312.831,485,200
21 Jun 202312.7213.1712.7213.0913.092,004,800
20 Jun 202313.1513.2212.7512.9012.904,003,700
16 Jun 202312.3812.6612.3412.5212.522,059,400
15 Jun 202312.4612.4712.1912.3712.371,108,600
14 Jun 202312.0312.3512.0312.3112.311,157,400
13 Jun 202312.2812.4812.0012.1012.101,249,400
12 Jun 202312.2612.3112.1112.1812.182,153,600
09 Jun 202312.1212.3012.0412.1012.101,000,900
08 Jun 202312.1612.3612.0312.2412.241,623,900
07 Jun 202311.7812.1911.7712.1712.173,339,900
06 Jun 202311.5611.9211.5411.8211.821,509,000
05 Jun 202311.6011.8211.5511.5611.562,396,100
02 Jun 202311.4011.8411.3311.6511.653,431,700
01 Jun 202310.9011.5210.5911.1211.126,985,600
31 May 202310.7511.0610.4911.0511.053,864,500
30 May 202311.2011.4910.7210.7710.773,092,200
26 May 202311.2211.2211.0111.0811.081,500,300
25 May 202311.0611.4111.0411.0911.093,051,200
24 May 202310.5211.2810.3011.2511.255,599,600
23 May 202311.2511.3510.5810.8310.835,189,200
22 May 202311.5511.8711.3611.4111.412,714,200
19 May 202311.6411.6411.1811.4711.472,895,800
18 May 202311.5311.6411.2211.4411.443,184,800
17 May 202311.4411.7611.3111.5411.543,188,300
16 May 202311.4511.5811.2511.3011.302,437,000
15 May 202311.3211.6711.2411.5911.592,806,900
12 May 202311.4211.5611.1511.1911.193,396,000
11 May 202311.5111.7511.3911.5711.573,265,600
10 May 202312.1412.4511.2211.6411.647,213,600
09 May 202312.4512.6612.2612.4212.426,648,200
08 May 202312.8012.8912.4012.7112.714,577,100
05 May 202312.8413.1512.6313.0113.012,617,900
04 May 202312.7412.9212.5912.7312.732,352,100
03 May 202313.0313.3012.7312.8712.873,864,200
02 May 202313.6913.7413.2913.4213.422,654,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...