Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,571.07
+22.78(+0.09%)
CMC Crypto 200
565.87
-2.18(-0.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	9.71	9.98	9.71	9.78	9.78	1,594,890
21 Sept 2023	10.02	10.09	9.62	9.62	9.62	2,848,000
20 Sept 2023	10.23	10.27	10.06	10.08	10.08	1,394,800
19 Sept 2023	10.45	10.53	10.09	10.23	10.23	1,691,600
18 Sept 2023	10.37	10.70	10.34	10.54	10.54	2,582,300
15 Sept 2023	10.40	10.43	10.24	10.41	10.41	2,368,900
14 Sept 2023	10.20	10.57	10.18	10.30	10.30	4,703,500
13 Sept 2023	10.11	10.27	10.09	10.11	10.11	952,200
12 Sept 2023	10.22	10.53	10.20	10.21	10.21	903,200
11 Sept 2023	10.24	10.39	10.16	10.26	10.26	1,042,800
08 Sept 2023	10.32	10.35	10.07	10.15	10.15	1,185,900
07 Sept 2023	10.51	10.54	10.19	10.24	10.24	4,689,200
06 Sept 2023	10.84	10.84	10.60	10.67	10.67	2,211,800
05 Sept 2023	11.09	11.10	10.45	10.86	10.86	4,033,200
01 Sept 2023	11.43	11.43	11.07	11.26	11.26	2,766,100
31 Aug 2023	10.91	11.29	10.81	11.22	11.22	3,258,200
30 Aug 2023	11.03	11.13	10.91	11.00	11.00	2,859,600
29 Aug 2023	11.30	11.41	11.15	11.16	11.16	1,465,700
28 Aug 2023	11.04	11.31	10.95	11.26	11.26	2,437,900
25 Aug 2023	10.96	11.10	10.76	10.98	10.98	2,322,800
24 Aug 2023	11.11	11.26	11.03	11.04	11.04	1,116,200
23 Aug 2023	10.96	11.16	10.89	11.08	11.08	1,411,400
22 Aug 2023	10.75	11.05	10.65	10.96	10.96	2,628,700
21 Aug 2023	10.59	10.71	10.45	10.55	10.55	1,776,800
18 Aug 2023	10.50	10.76	10.40	10.59	10.59	3,277,600
17 Aug 2023	11.07	11.07	10.71	10.77	10.77	2,713,000
16 Aug 2023	11.05	11.18	10.84	10.86	10.86	2,945,200
15 Aug 2023	11.64	11.77	11.21	11.24	11.24	3,087,900
14 Aug 2023	11.89	11.98	11.73	11.91	11.91	1,851,600
11 Aug 2023	12.38	12.40	11.92	12.00	12.00	2,638,900
10 Aug 2023	12.82	13.06	12.59	12.63	12.63	1,446,700
09 Aug 2023	12.77	12.77	12.42	12.62	12.62	1,792,400
08 Aug 2023	12.77	12.88	12.57	12.59	12.59	2,190,200
07 Aug 2023	13.05	13.11	12.78	13.05	13.05	2,361,900
04 Aug 2023	12.75	13.11	12.66	12.86	12.86	2,067,900
03 Aug 2023	12.99	13.22	12.73	12.73	12.73	1,646,400
02 Aug 2023	13.12	13.12	12.51	12.86	12.86	3,828,900
01 Aug 2023	12.77	13.88	12.65	13.17	13.17	6,218,200
31 Jul 2023	13.59	13.91	13.43	13.62	13.62	7,879,700
28 Jul 2023	13.08	13.50	13.03	13.45	13.45	3,873,600
27 Jul 2023	13.20	13.38	12.79	12.85	12.85	4,566,100
26 Jul 2023	12.97	13.14	12.93	13.07	13.07	2,875,500
25 Jul 2023	13.11	13.18	12.84	13.06	13.06	3,249,600
24 Jul 2023	12.87	13.27	12.68	12.86	12.86	18,509,600
21 Jul 2023	13.07	13.18	12.87	12.98	12.98	1,674,000
20 Jul 2023	12.80	13.29	12.74	12.96	12.96	1,619,700
19 Jul 2023	13.10	13.25	12.86	13.02	13.02	2,838,100
18 Jul 2023	13.28	13.36	12.85	13.00	13.00	3,608,800
17 Jul 2023	13.63	13.64	13.22	13.39	13.39	1,785,900
14 Jul 2023	13.61	13.86	13.53	13.77	13.77	1,672,400
13 Jul 2023	13.55	13.89	13.53	13.70	13.70	2,477,200
12 Jul 2023	13.24	13.72	13.22	13.47	13.47	4,005,000
11 Jul 2023	12.70	13.04	12.59	13.04	13.04	3,304,900
10 Jul 2023	12.00	12.65	11.98	12.64	12.64	1,923,500
07 Jul 2023	11.50	12.09	11.50	12.00	12.00	2,241,400
06 Jul 2023	12.00	12.00	11.48	11.59	11.59	2,626,600
05 Jul 2023	12.63	12.63	12.03	12.12	12.12	2,112,900
03 Jul 2023	12.41	12.84	12.41	12.70	12.70	1,180,900
30 Jun 2023	12.20	12.23	11.93	12.21	12.21	2,226,200
29 Jun 2023	12.28	12.32	12.00	12.20	12.20	2,091,000
28 Jun 2023	12.42	12.65	12.09	12.29	12.29	4,061,700
27 Jun 2023	12.59	12.75	12.48	12.67	12.67	2,975,600
26 Jun 2023	12.72	13.13	12.66	12.73	12.73	2,061,900
23 Jun 2023	12.54	12.95	12.44	12.86	12.86	2,466,900
22 Jun 2023	13.18	13.18	12.76	12.83	12.83	1,485,200
21 Jun 2023	12.72	13.17	12.72	13.09	13.09	2,004,800
20 Jun 2023	13.15	13.22	12.75	12.90	12.90	4,003,700
16 Jun 2023	12.38	12.66	12.34	12.52	12.52	2,059,400
15 Jun 2023	12.46	12.47	12.19	12.37	12.37	1,108,600
14 Jun 2023	12.03	12.35	12.03	12.31	12.31	1,157,400
13 Jun 2023	12.28	12.48	12.00	12.10	12.10	1,249,400
12 Jun 2023	12.26	12.31	12.11	12.18	12.18	2,153,600
09 Jun 2023	12.12	12.30	12.04	12.10	12.10	1,000,900
08 Jun 2023	12.16	12.36	12.03	12.24	12.24	1,623,900
07 Jun 2023	11.78	12.19	11.77	12.17	12.17	3,339,900
06 Jun 2023	11.56	11.92	11.54	11.82	11.82	1,509,000
05 Jun 2023	11.60	11.82	11.55	11.56	11.56	2,396,100
02 Jun 2023	11.40	11.84	11.33	11.65	11.65	3,431,700
01 Jun 2023	10.90	11.52	10.59	11.12	11.12	6,985,600
31 May 2023	10.75	11.06	10.49	11.05	11.05	3,864,500
30 May 2023	11.20	11.49	10.72	10.77	10.77	3,092,200
26 May 2023	11.22	11.22	11.01	11.08	11.08	1,500,300
25 May 2023	11.06	11.41	11.04	11.09	11.09	3,051,200
24 May 2023	10.52	11.28	10.30	11.25	11.25	5,599,600
23 May 2023	11.25	11.35	10.58	10.83	10.83	5,189,200
22 May 2023	11.55	11.87	11.36	11.41	11.41	2,714,200
19 May 2023	11.64	11.64	11.18	11.47	11.47	2,895,800
18 May 2023	11.53	11.64	11.22	11.44	11.44	3,184,800
17 May 2023	11.44	11.76	11.31	11.54	11.54	3,188,300
16 May 2023	11.45	11.58	11.25	11.30	11.30	2,437,000
15 May 2023	11.32	11.67	11.24	11.59	11.59	2,806,900
12 May 2023	11.42	11.56	11.15	11.19	11.19	3,396,000
11 May 2023	11.51	11.75	11.39	11.57	11.57	3,265,600
10 May 2023	12.14	12.45	11.22	11.64	11.64	7,213,600
09 May 2023	12.45	12.66	12.26	12.42	12.42	6,648,200
08 May 2023	12.80	12.89	12.40	12.71	12.71	4,577,100
05 May 2023	12.84	13.15	12.63	13.01	13.01	2,617,900
04 May 2023	12.74	12.92	12.59	12.73	12.73	2,352,100
03 May 2023	13.03	13.30	12.73	12.87	12.87	3,864,200
02 May 2023	13.69	13.74	13.29	13.42	13.42	2,654,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,571.07+22.78(+0.09%)

CMC Crypto 200565.87-2.18(-0.38%)

Melco Resorts & Entertainment Limited (MLCO)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,571.07
+22.78(+0.09%)

CMC Crypto 200
565.87
-2.18(-0.38%)