Singapore markets close in 5 hours 56 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
12.13+0.11 (+0.92%)
At close: 04:00PM EDT
12.19 +0.06 (+0.49%)
After hours: 04:10PM EDT
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202311.9912.1711.8012.1312.131,953,300
24 Mar 202311.5412.1911.5212.0212.023,103,200
23 Mar 202311.8812.1011.5811.7811.781,976,300
22 Mar 202312.1912.1911.7011.7111.712,312,300
21 Mar 202311.9812.1611.9312.0012.003,472,800
20 Mar 202311.4612.0311.4411.8911.892,287,100
17 Mar 202311.6811.7111.3711.6711.673,398,800
16 Mar 202311.3211.7911.3211.6411.642,880,900
15 Mar 202312.0012.0111.2711.5711.573,515,100
14 Mar 202312.1512.5012.1112.2412.242,086,600
13 Mar 202312.3012.3812.0412.1312.132,289,900
10 Mar 202312.3112.7312.2812.4112.412,912,000
09 Mar 202313.1913.3912.5012.5512.553,797,600
08 Mar 202313.5813.6513.1613.4113.412,034,700
07 Mar 202313.5613.6913.2613.2813.282,675,900
06 Mar 202314.0014.0813.5813.6413.642,852,200
03 Mar 202313.8714.1113.8513.9813.983,699,300
02 Mar 202313.5013.9013.3313.8713.872,925,000
01 Mar 202313.3613.8813.2813.7413.745,479,600
28 Feb 202312.4112.8412.0212.7812.783,195,700
27 Feb 202312.2012.5312.0112.4112.413,755,700
24 Feb 202312.1412.1911.8812.0412.043,300,700
23 Feb 202312.8112.8812.2812.3112.313,142,200
22 Feb 202312.5012.7312.2612.6812.683,428,300
21 Feb 202312.4612.7812.2312.4612.462,842,800
17 Feb 202312.9112.9312.5212.5712.572,584,100
16 Feb 202312.9113.2812.9113.1113.112,171,600
15 Feb 202313.1513.3412.9813.1413.141,857,900
14 Feb 202313.1713.6713.1113.4313.432,635,900
13 Feb 202313.1013.4312.9913.3513.353,387,400
10 Feb 202312.8013.0712.6412.9412.941,938,400
09 Feb 202313.2113.3812.9413.0013.005,025,100
08 Feb 202313.0013.1212.5112.5412.543,028,000
07 Feb 202313.2013.4612.7313.0713.075,245,800
06 Feb 202312.9113.2212.8513.1613.164,166,000
03 Feb 202313.1913.8213.1713.3713.373,752,000
02 Feb 202313.5513.6013.1113.3613.363,324,600
01 Feb 202313.9414.1113.3313.6713.673,272,500
31 Jan 202313.1513.9013.1513.6613.664,412,500
30 Jan 202313.0013.3812.6113.2513.256,802,300
27 Jan 202313.4314.2413.4313.5513.554,643,300
26 Jan 202313.1313.6412.7113.5813.585,931,300
25 Jan 202312.7813.0412.6812.6912.6911,190,600
24 Jan 202313.4113.6813.0713.1013.104,342,600
23 Jan 202313.2013.4713.0213.4513.453,177,900
20 Jan 202313.2613.7713.1613.2113.214,522,200
19 Jan 202312.9913.3712.9413.0213.023,985,100
18 Jan 202313.2713.3812.7612.9112.914,252,000
17 Jan 202313.3513.3512.6913.0813.084,451,800
13 Jan 202313.5413.9013.5413.6213.623,772,000
12 Jan 202313.4014.1513.3213.5813.587,493,800
11 Jan 202313.4713.6313.3013.5913.594,911,500
10 Jan 202313.5913.8913.4713.7913.794,925,500
09 Jan 202313.1013.8413.1013.2713.273,454,400
06 Jan 202313.1313.5212.7712.9412.944,262,500
05 Jan 202312.7113.4312.7013.4213.424,206,100
04 Jan 202312.5013.3912.4013.1013.105,578,400
03 Jan 202311.9912.4111.8711.9811.986,648,900
30 Dec 202211.1311.6711.0211.5011.503,220,200
29 Dec 202211.3211.6211.0111.3111.313,580,400
28 Dec 202211.9911.9911.1311.2211.226,363,900
27 Dec 202211.5512.1411.3712.0712.075,402,100
23 Dec 202211.4311.4711.0511.1711.171,833,400
22 Dec 202211.4611.5311.2011.4311.432,755,600
21 Dec 202211.2311.4811.0211.4311.433,787,800
20 Dec 202210.9711.3710.8411.1811.183,233,900
19 Dec 202211.2611.4610.7411.0711.076,334,800
16 Dec 202211.8212.3511.6312.0312.035,881,600
15 Dec 202211.5811.9511.4311.8211.825,973,600
14 Dec 202211.7911.8311.3711.6211.626,441,200
13 Dec 202212.1512.1511.4011.8611.864,852,800
12 Dec 202211.0311.5210.7111.5211.527,662,800
09 Dec 202211.3212.1811.2111.3211.3210,259,300
08 Dec 202211.0012.0511.0011.6011.6021,929,600
07 Dec 20229.6510.409.4510.4010.4011,878,900
06 Dec 20229.6510.079.6010.0610.068,220,800
05 Dec 20229.509.659.129.539.5311,147,800
02 Dec 20228.729.118.579.009.005,727,900
01 Dec 20228.388.798.308.758.754,705,200
30 Nov 20228.108.567.968.538.539,986,900
29 Nov 20227.528.097.477.957.958,574,700
28 Nov 20227.097.376.707.247.249,129,300
25 Nov 20226.816.956.586.596.593,186,900
23 Nov 20226.786.816.556.756.751,753,100
22 Nov 20226.766.796.556.676.673,120,900
21 Nov 20227.087.096.766.836.833,506,400
18 Nov 20227.617.707.277.437.433,108,400
17 Nov 20227.127.907.107.647.644,464,100
16 Nov 20227.467.717.187.427.422,960,400
15 Nov 20227.677.907.557.567.566,849,400
14 Nov 20227.507.697.267.367.364,701,400
11 Nov 20227.027.506.957.387.386,068,700
10 Nov 20226.286.576.236.576.575,160,200
09 Nov 20226.226.255.976.056.052,890,700
08 Nov 20226.366.556.146.406.403,602,800
07 Nov 20226.606.726.386.396.397,004,600
04 Nov 20226.556.636.216.436.434,346,900
03 Nov 20225.916.085.755.905.904,664,500
02 Nov 20225.666.205.486.016.015,648,500
01 Nov 20226.026.055.585.705.705,122,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...