Melco Resorts & Entertainment Limited (MLCO)
NASDAQ: MLCO · Real-Time Price · USD
7.71
-0.18 (-2.28%)
Oct 14, 2024, 4:00 PM EDT - Market closed
MLCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2024 | 7.48 | 7.86 | 7.45 | 7.71 | 7.71 | -2.28% | 3,157,290 |
| Oct 11, 2024 | 7.79 | 8.08 | 7.77 | 7.89 | 7.89 | 0.51% | 2,645,542 |
| Oct 10, 2024 | 7.90 | 7.97 | 7.82 | 7.85 | 7.85 | -0.76% | 2,279,166 |
| Oct 9, 2024 | 7.76 | 8.04 | 7.75 | 7.91 | 7.91 | -1.25% | 3,835,740 |
| Oct 8, 2024 | 7.70 | 8.08 | 7.50 | 8.01 | 8.01 | -5.54% | 5,598,252 |
| Oct 7, 2024 | 8.57 | 8.90 | 8.32 | 8.48 | 8.48 | 3.79% | 4,177,087 |
| Oct 4, 2024 | 8.15 | 8.21 | 8.01 | 8.17 | 8.17 | 2.25% | 1,667,221 |
| Oct 3, 2024 | 7.80 | 8.02 | 7.69 | 7.99 | 7.99 | -0.87% | 2,442,480 |
| Oct 2, 2024 | 8.48 | 8.62 | 8.02 | 8.06 | 8.06 | -1.35% | 6,036,380 |
| Oct 1, 2024 | 7.84 | 8.21 | 7.79 | 8.17 | 8.17 | 4.88% | 3,773,626 |
| Sep 30, 2024 | 7.95 | 8.01 | 7.69 | 7.79 | 7.79 | 1.17% | 5,263,448 |
| Sep 27, 2024 | 7.85 | 7.91 | 7.50 | 7.70 | 7.70 | 1.72% | 6,669,055 |
| Sep 26, 2024 | 7.20 | 7.64 | 7.19 | 7.57 | 7.57 | 15.93% | 12,283,961 |
| Sep 25, 2024 | 6.43 | 6.64 | 6.33 | 6.53 | 6.53 | -0.15% | 3,422,214 |
| Sep 24, 2024 | 6.48 | 6.62 | 6.26 | 6.54 | 6.54 | 9.00% | 6,315,936 |
| Sep 23, 2024 | 6.04 | 6.08 | 5.97 | 6.00 | 6.00 | 0.50% | 2,828,668 |
| Sep 20, 2024 | 5.85 | 6.02 | 5.79 | 5.97 | 5.97 | 2.05% | 3,904,351 |
| Sep 19, 2024 | 5.76 | 5.96 | 5.72 | 5.85 | 5.85 | 3.72% | 2,823,692 |
| Sep 18, 2024 | 5.69 | 5.76 | 5.60 | 5.64 | 5.64 | -0.88% | 1,788,222 |
| Sep 17, 2024 | 5.65 | 5.76 | 5.55 | 5.69 | 5.69 | 1.43% | 3,516,921 |
| Sep 16, 2024 | 5.71 | 5.77 | 5.60 | 5.61 | 5.61 | -1.75% | 2,050,201 |
| Sep 13, 2024 | 5.53 | 5.77 | 5.52 | 5.71 | 5.71 | 3.25% | 4,297,137 |
| Sep 12, 2024 | 5.54 | 5.58 | 5.40 | 5.53 | 5.53 | 0.73% | 2,922,964 |
| Sep 11, 2024 | 5.39 | 5.55 | 5.30 | 5.49 | 5.49 | 3.00% | 3,161,707 |
| Sep 10, 2024 | 5.36 | 5.38 | 5.17 | 5.33 | 5.33 | -0.19% | 2,404,179 |
| Sep 9, 2024 | 5.32 | 5.43 | 5.27 | 5.34 | 5.34 | -0.56% | 2,505,554 |
| Sep 6, 2024 | 5.49 | 5.71 | 5.34 | 5.37 | 5.37 | -2.01% | 5,741,935 |
| Sep 5, 2024 | 5.41 | 5.51 | 5.35 | 5.48 | 5.48 | 2.62% | 2,717,838 |
| Sep 4, 2024 | 5.02 | 5.51 | 5.02 | 5.34 | 5.34 | 5.74% | 3,217,903 |
| Sep 3, 2024 | 5.07 | 5.17 | 5.03 | 5.05 | 5.05 | -0.39% | 1,994,212 |
| Aug 30, 2024 | 5.10 | 5.15 | 5.03 | 5.07 | 5.07 | -0.39% | 2,028,494 |
| Aug 29, 2024 | 5.09 | 5.24 | 5.07 | 5.09 | 5.09 | 0.20% | 1,807,999 |
| Aug 28, 2024 | 5.34 | 5.34 | 5.05 | 5.08 | 5.08 | -6.10% | 2,861,237 |
| Aug 27, 2024 | 5.49 | 5.49 | 5.34 | 5.41 | 5.41 | -1.10% | 1,825,644 |
| Aug 26, 2024 | 5.49 | 5.54 | 5.45 | 5.47 | 5.47 | -0.73% | 1,546,469 |
| Aug 23, 2024 | 5.61 | 5.61 | 5.43 | 5.51 | 5.51 | -1.43% | 3,061,837 |
| Aug 22, 2024 | 5.69 | 5.71 | 5.56 | 5.59 | 5.59 | -0.89% | 1,966,047 |
| Aug 21, 2024 | 5.50 | 5.73 | 5.47 | 5.64 | 5.64 | 2.55% | 2,709,374 |
| Aug 20, 2024 | 5.50 | 5.57 | 5.39 | 5.50 | 5.50 | -0.90% | 3,067,260 |
| Aug 19, 2024 | 5.24 | 5.61 | 5.22 | 5.55 | 5.55 | 6.73% | 8,055,878 |
| Aug 16, 2024 | 5.21 | 5.48 | 5.14 | 5.20 | 5.20 | 0.39% | 9,392,698 |
| Aug 15, 2024 | 5.21 | 5.23 | 4.95 | 5.18 | 5.18 | 0.78% | 15,128,142 |
| Aug 14, 2024 | 5.27 | 5.45 | 4.95 | 5.14 | 5.14 | -0.58% | 13,958,474 |
| Aug 13, 2024 | 5.42 | 5.44 | 5.11 | 5.17 | 5.17 | -4.08% | 7,458,925 |
| Aug 12, 2024 | 5.53 | 5.58 | 5.35 | 5.39 | 5.39 | -3.23% | 4,137,537 |
| Aug 9, 2024 | 5.63 | 5.69 | 5.49 | 5.57 | 5.57 | -1.42% | 2,365,955 |
| Aug 8, 2024 | 5.48 | 5.73 | 5.48 | 5.65 | 5.65 | 3.29% | 3,611,618 |
| Aug 7, 2024 | 5.53 | 5.62 | 5.42 | 5.47 | 5.47 | 0.18% | 3,724,058 |
| Aug 6, 2024 | 5.32 | 5.56 | 5.31 | 5.46 | 5.46 | 2.63% | 4,181,626 |
| Aug 5, 2024 | 4.78 | 5.42 | 4.78 | 5.32 | 5.32 | 3.30% | 4,729,593 |
| Aug 2, 2024 | 5.30 | 5.30 | 5.07 | 5.15 | 5.15 | -2.83% | 5,646,577 |
| Aug 1, 2024 | 5.71 | 5.71 | 5.14 | 5.30 | 5.30 | -7.18% | 7,670,709 |
| Jul 31, 2024 | 5.85 | 6.02 | 5.68 | 5.71 | 5.71 | -0.70% | 3,818,045 |
| Jul 30, 2024 | 5.80 | 5.98 | 5.72 | 5.75 | 5.75 | -1.20% | 1,703,477 |
| Jul 29, 2024 | 5.92 | 5.94 | 5.79 | 5.82 | 5.82 | -0.85% | 1,541,084 |
| Jul 26, 2024 | 5.94 | 5.94 | 5.74 | 5.87 | 5.87 | 0.69% | 1,595,751 |
| Jul 25, 2024 | 5.75 | 5.91 | 5.67 | 5.83 | 5.83 | 0.34% | 2,019,918 |
| Jul 24, 2024 | 6.07 | 6.09 | 5.79 | 5.81 | 5.81 | -4.44% | 2,802,514 |
| Jul 23, 2024 | 6.07 | 6.21 | 6.03 | 6.08 | 6.08 | -0.82% | 2,568,802 |
| Jul 22, 2024 | 6.21 | 6.22 | 6.05 | 6.13 | 6.13 | -0.65% | 2,342,039 |
| Jul 19, 2024 | 6.10 | 6.20 | 6.00 | 6.17 | 6.17 | 1.98% | 1,932,980 |
| Jul 18, 2024 | 6.35 | 6.42 | 6.05 | 6.05 | 6.05 | -6.78% | 4,545,616 |
| Jul 17, 2024 | 6.54 | 6.69 | 6.35 | 6.49 | 6.49 | -2.41% | 4,336,403 |
| Jul 16, 2024 | 6.45 | 6.65 | 6.42 | 6.65 | 6.65 | 2.94% | 2,239,511 |
| Jul 15, 2024 | 6.64 | 6.64 | 6.44 | 6.46 | 6.46 | -2.71% | 1,245,995 |
| Jul 12, 2024 | 6.74 | 6.75 | 6.47 | 6.64 | 6.64 | -0.60% | 3,147,851 |
| Jul 11, 2024 | 6.63 | 6.82 | 6.61 | 6.68 | 6.68 | 2.77% | 1,464,606 |
| Jul 10, 2024 | 6.78 | 6.79 | 6.45 | 6.50 | 6.50 | -4.13% | 2,681,141 |
| Jul 9, 2024 | 6.68 | 6.88 | 6.63 | 6.78 | 6.78 | 2.11% | 2,078,092 |
| Jul 8, 2024 | 7.13 | 7.15 | 6.61 | 6.64 | 6.64 | -6.74% | 3,198,770 |
| Jul 5, 2024 | 7.15 | 7.25 | 7.06 | 7.12 | 7.12 | -1.52% | 925,860 |
| Jul 3, 2024 | 7.06 | 7.25 | 7.04 | 7.23 | 7.23 | 3.51% | 825,867 |
| Jul 2, 2024 | 7.05 | 7.10 | 6.92 | 6.99 | 6.99 | -0.50% | 1,330,763 |
| Jul 1, 2024 | 7.53 | 7.53 | 6.92 | 7.02 | 7.02 | -5.90% | 3,144,125 |
| Jun 28, 2024 | 7.64 | 7.66 | 7.46 | 7.46 | 7.46 | -2.48% | 1,338,795 |
| Jun 27, 2024 | 7.86 | 7.86 | 7.50 | 7.65 | 7.65 | -3.41% | 1,919,826 |
| Jun 26, 2024 | 7.89 | 8.16 | 7.85 | 7.92 | 7.92 | 0.25% | 2,125,112 |
| Jun 25, 2024 | 7.95 | 8.00 | 7.87 | 7.90 | 7.90 | -1.00% | 907,758 |
| Jun 24, 2024 | 7.90 | 8.00 | 7.83 | 7.98 | 7.98 | 0.50% | 888,985 |
| Jun 21, 2024 | 7.74 | 7.99 | 7.69 | 7.94 | 7.94 | 1.66% | 1,339,061 |
| Jun 20, 2024 | 7.64 | 7.87 | 7.64 | 7.81 | 7.81 | 1.30% | 1,119,586 |
| Jun 18, 2024 | 7.73 | 7.84 | 7.60 | 7.71 | 7.71 | -1.66% | 877,700 |
| Jun 17, 2024 | 7.75 | 7.88 | 7.57 | 7.84 | 7.84 | 0.77% | 1,602,457 |
| Jun 14, 2024 | 7.97 | 7.97 | 7.65 | 7.78 | 7.78 | -3.35% | 1,666,361 |
| Jun 13, 2024 | 7.83 | 8.19 | 7.81 | 8.05 | 8.05 | 2.55% | 3,238,847 |
| Jun 12, 2024 | 7.90 | 7.98 | 7.77 | 7.85 | 7.85 | -0.38% | 2,865,233 |
| Jun 11, 2024 | 8.06 | 8.08 | 7.82 | 7.88 | 7.88 | -2.84% | 3,256,152 |
| Jun 10, 2024 | 7.98 | 8.12 | 7.94 | 8.11 | 8.11 | 0.75% | 1,460,227 |
| Jun 7, 2024 | 8.05 | 8.25 | 8.05 | 8.05 | 8.05 | -0.86% | 1,104,630 |
| Jun 6, 2024 | 8.16 | 8.26 | 8.05 | 8.12 | 8.12 | 0.25% | 1,243,408 |
| Jun 5, 2024 | 8.31 | 8.31 | 8.01 | 8.10 | 8.10 | -1.70% | 2,980,972 |
| Jun 4, 2024 | 8.02 | 8.27 | 8.01 | 8.24 | 8.24 | 0.98% | 3,352,969 |
| Jun 3, 2024 | 8.08 | 8.18 | 7.85 | 8.16 | 8.16 | 4.08% | 4,017,597 |
| May 31, 2024 | 8.04 | 8.10 | 7.77 | 7.84 | 7.84 | -2.73% | 4,486,546 |
| May 30, 2024 | 8.03 | 8.11 | 7.90 | 8.06 | 8.06 | 0.25% | 2,501,640 |
| May 29, 2024 | 8.02 | 8.06 | 7.83 | 8.04 | 8.04 | 3.88% | 2,390,363 |
| May 28, 2024 | 8.03 | 8.08 | 7.72 | 7.74 | 7.74 | -3.01% | 2,120,554 |
| May 24, 2024 | 8.19 | 8.24 | 7.96 | 7.98 | 7.98 | -2.92% | 3,291,271 |
| May 23, 2024 | 8.54 | 8.61 | 8.17 | 8.22 | 8.22 | -4.31% | 2,309,077 |
| May 22, 2024 | 8.76 | 8.84 | 8.59 | 8.59 | 8.59 | -1.26% | 2,950,828 |