Canada markets close in 2 hours 45 minutes

Melco Resorts & Entertainment Limited (MLCO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
6.31+0.04 (+0.64%)
As of 01:15PM EDT. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20246.226.316.186.316.31490,636
Apr 24, 20246.206.316.116.276.274,117,300
Apr 23, 20246.206.336.186.206.202,935,300
Apr 22, 20246.206.306.116.176.173,322,800
Apr 19, 20246.206.286.106.156.152,533,600
Apr 18, 20246.446.456.186.236.234,145,100
Apr 17, 20246.876.896.306.406.408,385,800
Apr 16, 20246.836.916.776.896.892,128,200
Apr 15, 20247.067.176.876.956.952,611,400
Apr 12, 20247.257.256.956.956.953,458,600
Apr 11, 20247.197.347.197.277.271,399,600
Apr 10, 20247.277.327.167.237.232,742,200
Apr 09, 20247.317.347.207.337.332,056,300
Apr 08, 20247.067.156.967.097.092,033,900
Apr 05, 20247.237.307.067.097.092,008,800
Apr 04, 20247.627.687.227.227.221,323,100
Apr 03, 20247.217.597.217.567.562,689,400
Apr 02, 20247.357.457.237.347.341,892,000
Apr 01, 20247.307.617.287.447.445,834,700
Mar 28, 20247.307.367.177.217.211,719,000
Mar 27, 20247.047.187.027.187.181,135,800
Mar 26, 20246.917.116.847.097.092,097,900
Mar 25, 20246.857.016.826.846.841,356,700
Mar 22, 20246.957.066.896.906.901,348,700
Mar 21, 20247.177.186.926.986.982,669,600
Mar 20, 20247.027.126.987.107.102,962,100
Mar 19, 20247.087.166.947.147.142,314,700
Mar 18, 20247.307.307.107.117.111,888,800
Mar 15, 20247.327.407.197.207.201,951,800
Mar 14, 20247.527.527.167.307.305,931,400
Mar 13, 20247.417.667.417.557.551,723,200
Mar 12, 20247.497.657.367.507.503,280,900
Mar 11, 20247.427.477.297.307.302,577,900
Mar 08, 20247.507.557.307.307.301,330,400
Mar 07, 20247.297.537.297.517.511,797,500
Mar 06, 20247.437.617.377.397.392,962,300
Mar 05, 20247.297.477.207.317.313,994,600
Mar 04, 20247.207.537.037.337.333,484,700
Mar 01, 20247.507.586.627.127.1210,202,900
Feb 29, 20248.168.247.217.737.739,481,600
Feb 28, 20248.158.418.108.268.263,812,100
Feb 27, 20248.618.658.278.338.334,559,400
Feb 26, 20248.608.638.458.598.594,940,600
Feb 23, 20248.188.868.148.598.593,298,000
Feb 22, 20248.458.478.068.188.181,741,700
Feb 21, 20248.548.548.318.358.351,404,200
Feb 20, 20248.838.837.968.428.425,382,500
Feb 16, 20249.179.248.818.838.834,339,300
Feb 15, 20249.139.178.828.908.902,113,300
Feb 14, 20249.289.399.109.189.182,005,900
Feb 13, 20248.939.318.849.049.043,434,200
Feb 12, 20248.939.238.839.209.202,887,900
Feb 09, 20248.788.938.618.878.871,579,100
Feb 08, 20248.639.148.638.778.772,479,300
Feb 07, 20248.708.728.508.548.541,548,100
Feb 06, 20248.518.898.418.768.762,400,600
Feb 05, 20247.988.357.868.298.292,044,200
Feb 02, 20248.028.077.898.008.00919,800
Feb 01, 20248.058.357.978.148.141,607,800
Jan 31, 20247.908.137.807.817.811,843,500
Jan 30, 20248.258.307.917.967.962,799,000
Jan 29, 20248.508.508.208.458.451,353,800
Jan 26, 20248.508.558.318.448.441,878,700
Jan 25, 20248.768.898.488.518.514,232,700
Jan 24, 20248.158.638.148.418.414,219,900
Jan 23, 20247.508.137.477.917.914,870,900
Jan 22, 20247.407.557.257.277.275,165,200
Jan 19, 20247.737.757.487.617.612,091,500
Jan 18, 20247.527.887.527.827.822,329,300
Jan 17, 20247.777.807.357.417.415,580,500
Jan 16, 20248.098.167.988.078.072,764,200
Jan 12, 20248.358.578.168.218.212,107,200
Jan 11, 20248.078.378.058.368.363,352,400
Jan 10, 20248.548.617.937.997.995,877,800
Jan 09, 20248.768.808.558.618.612,626,800
Jan 08, 20248.938.958.718.818.812,232,100
Jan 05, 20249.069.228.939.039.031,936,000
Jan 04, 20249.199.228.999.129.122,137,900
Jan 03, 20249.109.268.979.189.181,739,700
Jan 02, 20248.839.568.789.239.237,784,400
Dec 29, 20238.848.988.828.878.872,346,700
Dec 28, 20238.789.258.698.918.913,595,900
Dec 27, 20238.818.878.618.638.632,031,000
Dec 26, 20238.818.818.668.788.781,529,500
Dec 22, 20239.049.078.718.788.787,228,900
Dec 21, 20238.739.258.649.219.216,239,700
Dec 20, 20239.009.008.538.618.612,945,400
Dec 19, 20238.699.008.638.968.964,028,000
Dec 18, 20238.628.758.528.648.642,266,800
Dec 15, 20238.909.018.548.648.643,457,100
Dec 14, 20238.348.748.198.648.644,311,600
Dec 13, 20237.938.377.898.338.332,805,900
Dec 12, 20238.048.047.707.987.983,185,300
Dec 11, 20237.818.067.698.008.003,827,200
Dec 08, 20237.727.867.597.837.831,458,800
Dec 07, 20237.727.927.637.727.722,633,500
Dec 06, 20237.557.917.497.707.705,121,900
Dec 05, 20237.037.457.037.427.424,369,500
Dec 04, 20237.007.366.967.167.164,838,300
Dec 01, 20236.947.026.876.966.962,458,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...