Singapore markets open in 44 minutes
Straits Times Index
3,187.66 +32.97 (+1.05%) S&P 500
5,011.12 -11.09 (-0.22%) Dow
37,775.38 +22.07 (+0.06%) Nasdaq
15,601.50 -81.87 (-0.52%) Bitcoin USD
62,996.27 +1,897.89 (+3.11%) CMC Crypto 200
1,311.49 +425.95 (+48.11%)
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:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 6.44 | 6.45 | 6.18 | 6.23 | 6.23 | 4,037,177 |
| 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 |
| 11 Jan 2024 | 8.07 | 8.37 | 8.05 | 8.36 | 8.36 | 3,352,400 |
| 10 Jan 2024 | 8.54 | 8.61 | 7.93 | 7.99 | 7.99 | 5,877,800 |
| 09 Jan 2024 | 8.76 | 8.80 | 8.55 | 8.61 | 8.61 | 2,626,800 |
| 08 Jan 2024 | 8.93 | 8.95 | 8.71 | 8.81 | 8.81 | 2,232,100 |
| 05 Jan 2024 | 9.06 | 9.22 | 8.93 | 9.03 | 9.03 | 1,936,000 |
| 04 Jan 2024 | 9.19 | 9.22 | 8.99 | 9.12 | 9.12 | 2,137,900 |
| 03 Jan 2024 | 9.10 | 9.26 | 8.97 | 9.18 | 9.18 | 1,739,700 |
| 02 Jan 2024 | 8.83 | 9.56 | 8.78 | 9.23 | 9.23 | 7,784,400 |
| 29 Dec 2023 | 8.84 | 8.98 | 8.82 | 8.87 | 8.87 | 2,346,700 |
| 28 Dec 2023 | 8.78 | 9.25 | 8.69 | 8.91 | 8.91 | 3,595,900 |
| 27 Dec 2023 | 8.81 | 8.87 | 8.61 | 8.63 | 8.63 | 2,031,000 |
| 26 Dec 2023 | 8.81 | 8.81 | 8.66 | 8.78 | 8.78 | 1,529,500 |
| 22 Dec 2023 | 9.04 | 9.07 | 8.71 | 8.78 | 8.78 | 7,228,900 |
| 21 Dec 2023 | 8.73 | 9.25 | 8.64 | 9.21 | 9.21 | 6,239,700 |
| 20 Dec 2023 | 9.00 | 9.00 | 8.53 | 8.61 | 8.61 | 2,945,400 |
| 19 Dec 2023 | 8.69 | 9.00 | 8.63 | 8.96 | 8.96 | 4,028,000 |
| 18 Dec 2023 | 8.62 | 8.75 | 8.52 | 8.64 | 8.64 | 2,266,800 |
| 15 Dec 2023 | 8.90 | 9.01 | 8.54 | 8.64 | 8.64 | 3,457,100 |
| 14 Dec 2023 | 8.34 | 8.74 | 8.19 | 8.64 | 8.64 | 4,311,600 |
| 13 Dec 2023 | 7.93 | 8.37 | 7.89 | 8.33 | 8.33 | 2,805,900 |
| 12 Dec 2023 | 8.04 | 8.04 | 7.70 | 7.98 | 7.98 | 3,185,300 |
| 11 Dec 2023 | 7.81 | 8.06 | 7.69 | 8.00 | 8.00 | 3,827,200 |
| 08 Dec 2023 | 7.72 | 7.86 | 7.59 | 7.83 | 7.83 | 1,458,800 |
| 07 Dec 2023 | 7.72 | 7.92 | 7.63 | 7.72 | 7.72 | 2,633,500 |
| 06 Dec 2023 | 7.55 | 7.91 | 7.49 | 7.70 | 7.70 | 5,121,900 |
| 05 Dec 2023 | 7.03 | 7.45 | 7.03 | 7.42 | 7.42 | 4,369,500 |
| 04 Dec 2023 | 7.00 | 7.36 | 6.96 | 7.16 | 7.16 | 4,838,300 |
| 01 Dec 2023 | 6.94 | 7.02 | 6.87 | 6.96 | 6.96 | 2,458,900 |
| 30 Nov 2023 | 6.98 | 7.09 | 6.80 | 6.98 | 6.98 | 3,681,700 |
| 29 Nov 2023 | 7.23 | 7.28 | 6.99 | 6.99 | 6.99 | 2,710,100 |
| 28 Nov 2023 | 7.25 | 7.37 | 7.23 | 7.24 | 7.24 | 3,712,400 |
| 27 Nov 2023 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 2,390,300 |
| 24 Nov 2023 | 7.27 | 7.54 | 7.27 | 7.44 | 7.44 | 962,900 |
| *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.