Melco Resorts & Entertainment Limited (MLCO) NASDAQ

9.32

-0.525(-5.34%)

Updated at September 30 01:37PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 25, 20258.768.978.979.078.663.38M
July 24, 20258.998.818.819.098.83.82M
July 23, 20259.138.928.929.168.783.01M
July 22, 20259.059.149.149.158.883.17M
July 21, 20258.978.998.999.058.851.77M
July 18, 20258.918.978.979.058.861.93M
July 17, 20258.798.928.929.048.744.27M
July 16, 20258.928.818.818.998.781.98M
July 15, 20258.818.898.898.938.761.79M
July 14, 20258.738.838.838.918.682.83M
July 11, 20258.718.78.78.768.512.93M
July 10, 20258.898.818.818.918.725.96M
July 09, 20258.898.848.848.918.742.99M
July 08, 20258.78.88.88.878.63.79M
July 07, 20258.488.618.618.718.484.82M
July 03, 20258.488.568.568.618.362.5M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved