Singapore markets closed

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.95-0.32 (-4.40%)
At close: 04:00PM EDT
6.91 -0.04 (-0.58%)
After hours: 07:30PM EDT
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20247.257.256.956.956.953,458,600
11 Apr 20247.197.347.197.277.271,399,600
10 Apr 20247.277.327.167.237.232,742,200
09 Apr 20247.317.347.207.337.332,056,300
08 Apr 20247.067.156.967.097.092,033,900
05 Apr 20247.237.307.067.097.092,008,800
04 Apr 20247.627.687.227.227.221,323,100
03 Apr 20247.217.597.217.567.562,689,400
02 Apr 20247.357.457.237.347.341,892,000
01 Apr 20247.307.617.287.447.445,834,700
28 Mar 20247.307.367.177.217.211,719,000
27 Mar 20247.047.187.027.187.181,135,800
26 Mar 20246.917.116.847.097.092,097,900
25 Mar 20246.857.016.826.846.841,356,700
22 Mar 20246.957.066.896.906.901,348,700
21 Mar 20247.177.186.926.986.982,669,600
20 Mar 20247.027.126.987.107.102,962,100
19 Mar 20247.087.166.947.147.142,314,700
18 Mar 20247.307.307.107.117.111,888,800
15 Mar 20247.327.407.197.207.201,951,800
14 Mar 20247.527.527.167.307.305,931,400
13 Mar 20247.417.667.417.557.551,723,200
12 Mar 20247.497.657.367.507.503,280,900
11 Mar 20247.427.477.297.307.302,577,900
08 Mar 20247.507.557.307.307.301,330,400
07 Mar 20247.297.537.297.517.511,797,500
06 Mar 20247.437.617.377.397.392,962,300
05 Mar 20247.297.477.207.317.313,994,600
04 Mar 20247.207.537.037.337.333,484,700
01 Mar 20247.507.586.627.127.1210,202,900
29 Feb 20248.168.247.217.737.739,481,600
28 Feb 20248.158.418.108.268.263,812,100
27 Feb 20248.618.658.278.338.334,559,400
26 Feb 20248.608.638.458.598.594,940,600
23 Feb 20248.188.868.148.598.593,298,000
22 Feb 20248.458.478.068.188.181,741,700
21 Feb 20248.548.548.318.358.351,404,200
20 Feb 20248.838.837.968.428.425,382,500
16 Feb 20249.179.248.818.838.834,339,300
15 Feb 20249.139.178.828.908.902,113,300
14 Feb 20249.289.399.109.189.182,005,900
13 Feb 20248.939.318.849.049.043,434,200
12 Feb 20248.939.238.839.209.202,887,900
09 Feb 20248.788.938.618.878.871,579,100
08 Feb 20248.639.148.638.778.772,479,300
07 Feb 20248.708.728.508.548.541,548,100
06 Feb 20248.518.898.418.768.762,400,600
05 Feb 20247.988.357.868.298.292,044,200
02 Feb 20248.028.077.898.008.00919,800
01 Feb 20248.058.357.978.148.141,607,800
31 Jan 20247.908.137.807.817.811,843,500
30 Jan 20248.258.307.917.967.962,799,000
29 Jan 20248.508.508.208.458.451,353,800
26 Jan 20248.508.558.318.448.441,878,700
25 Jan 20248.768.898.488.518.514,232,700
24 Jan 20248.158.638.148.418.414,219,900
23 Jan 20247.508.137.477.917.914,870,900
22 Jan 20247.407.557.257.277.275,165,200
19 Jan 20247.737.757.487.617.612,091,500
18 Jan 20247.527.887.527.827.822,329,300
17 Jan 20247.777.807.357.417.415,580,500
16 Jan 20248.098.167.988.078.072,764,200
12 Jan 20248.358.578.168.218.212,107,200
11 Jan 20248.078.378.058.368.363,352,400
10 Jan 20248.548.617.937.997.995,877,800
09 Jan 20248.768.808.558.618.612,626,800
08 Jan 20248.938.958.718.818.812,232,100
05 Jan 20249.069.228.939.039.031,936,000
04 Jan 20249.199.228.999.129.122,137,900
03 Jan 20249.109.268.979.189.181,739,700
02 Jan 20248.839.568.789.239.237,784,400
29 Dec 20238.848.988.828.878.872,346,700
28 Dec 20238.789.258.698.918.913,595,900
27 Dec 20238.818.878.618.638.632,031,000
26 Dec 20238.818.818.668.788.781,529,500
22 Dec 20239.049.078.718.788.787,228,900
21 Dec 20238.739.258.649.219.216,239,700
20 Dec 20239.009.008.538.618.612,945,400
19 Dec 20238.699.008.638.968.964,028,000
18 Dec 20238.628.758.528.648.642,266,800
15 Dec 20238.909.018.548.648.643,457,100
14 Dec 20238.348.748.198.648.644,311,600
13 Dec 20237.938.377.898.338.332,805,900
12 Dec 20238.048.047.707.987.983,185,300
11 Dec 20237.818.067.698.008.003,827,200
08 Dec 20237.727.867.597.837.831,458,800
07 Dec 20237.727.927.637.727.722,633,500
06 Dec 20237.557.917.497.707.705,121,900
05 Dec 20237.037.457.037.427.424,369,500
04 Dec 20237.007.366.967.167.164,838,300
01 Dec 20236.947.026.876.966.962,458,900
30 Nov 20236.987.096.806.986.983,681,700
29 Nov 20237.237.286.996.996.992,710,100
28 Nov 20237.257.377.237.247.243,712,400
27 Nov 20237.397.397.247.277.272,390,300
24 Nov 20237.277.547.277.447.44962,900
22 Nov 20237.157.327.157.307.303,880,800
21 Nov 20237.277.307.127.167.161,340,000
20 Nov 20237.357.767.267.387.383,615,300
17 Nov 20237.177.376.997.267.262,381,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...