Melco Resorts & Entertainment Limited (MLCO) NASDAQ

7.95

+0.065(+0.82%)

Updated at October 20 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 20, 20258.027.957.958.547.932.05M
October 17, 20258.137.887.888.27.854.39M
October 16, 20258.168.28.28.268.062.05M
October 15, 20257.818.168.168.377.765.68M
October 14, 20257.427.787.787.797.313.08M
October 13, 20257.977.557.557.997.53.08M
October 10, 20258.327.877.878.347.823.37M
October 09, 20258.478.388.388.478.142.57M
October 08, 20258.298.388.388.818.223.13M
October 07, 20258.528.318.318.648.33.09M
October 06, 20258.438.528.528.628.431.73M
October 03, 20258.938.438.438.988.265.61M
October 02, 20259.358.938.939.378.923.62M
October 01, 20259.29.329.329.399.21.94M
September 30, 20259.899.179.179.99.142.35M
September 29, 20259.789.849.849.99.692.21M
September 26, 20259.59.589.589.69.421.75M
September 25, 20259.499.479.479.59.232.02M
September 24, 20259.669.549.549.669.451.69M
September 23, 20259.469.579.579.679.461.51M
September 22, 20259.519.569.569.639.451.53M
September 19, 20259.749.599.599.749.561.97M
September 18, 20259.489.649.649.79.463.62M
September 17, 20259.669.499.499.669.434.28M
September 16, 20259.729.649.649.769.552.24M
September 15, 20259.59.729.729.759.413.21M
September 12, 20259.869.69.69.959.412M
September 11, 20259.789.969.969.989.72.23M
September 10, 20259.769.739.739.849.631.2M
September 09, 20259.69.659.659.749.552.97M
September 08, 20259.839.619.619.839.61.54M
September 05, 202510.159.749.7410.159.663.52M
September 04, 202510.0810.0910.0910.159.992.6M
September 03, 20259.9910.1310.1310.149.852.21M
September 02, 20259.82101010.129.812.3M
August 29, 202510.079.949.9410.079.873.15M
August 28, 20259.9510.0710.0710.089.923.67M
August 27, 20259.669.99.99.979.583.5M
August 26, 20259.529.739.739.799.55.52M
August 25, 20259.229.489.489.59.223.02M
August 22, 20258.999.189.189.28.873.24M
August 21, 20258.968.928.929.088.92.3M
August 20, 20258.948.968.969.128.723.63M
August 19, 20258.578.948.948.998.575.81M
August 18, 20258.658.598.598.78.571.93M
August 15, 20258.488.578.578.668.481.27M
August 14, 20258.488.528.528.548.411.19M
August 13, 20258.678.588.588.688.442.74M
August 12, 20258.668.688.688.848.632.02M
August 11, 20258.628.648.648.728.551.39M
August 08, 20258.638.668.668.788.361.58M
August 07, 20258.658.728.728.818.622.77M
August 06, 20258.818.658.658.818.611.99M
August 05, 20258.888.788.788.958.773.41M
August 04, 20258.958.828.828.988.72.36M
August 01, 20258.688.818.818.948.663.61M
July 31, 20258.698.658.658.758.235.91M
July 30, 20258.68.588.588.818.454.17M
July 29, 20258.928.678.678.968.661.7M
July 28, 20258.998.928.929.058.92.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved