Melco Resorts & Entertain... (MLCO)
5.43
-0.10 (-1.81%)
At close: Jan 15, 2025, 11:06 AM
MLCO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.62 | 5.65 | 5.48 | 5.53 | -0.03 | -0.54% | 1,881,493 |
| Jan 13, 2025 | 5.45 | 5.59 | 5.42 | 5.56 | 0.13 | 2.39% | 1,598,800 |
| Jan 10, 2025 | 5.50 | 5.56 | 5.41 | 5.43 | -0.16 | -2.86% | 2,057,200 |
| Jan 8, 2025 | 5.55 | 5.60 | 5.48 | 5.59 | -0.02 | -0.36% | 1,452,832 |
| Jan 7, 2025 | 5.71 | 5.78 | 5.57 | 5.61 | -0.11 | -1.92% | 3,746,901 |
| Jan 6, 2025 | 5.85 | 5.90 | 5.68 | 5.72 | 0.12 | 2.14% | 2,162,335 |
| Jan 3, 2025 | 5.55 | 5.66 | 5.49 | 5.60 | 0.08 | 1.45% | 1,909,913 |
| Jan 2, 2025 | 5.75 | 5.83 | 5.49 | 5.52 | -0.27 | -4.66% | 2,775,327 |
| Dec 31, 2024 | 5.60 | 5.88 | 5.58 | 5.79 | 0.19 | 3.39% | 2,838,200 |
| Dec 30, 2024 | 5.80 | 5.85 | 5.60 | 5.60 | -0.28 | -4.76% | 2,787,172 |
| Dec 27, 2024 | 5.88 | 5.89 | 5.68 | 5.88 | -0.04 | -0.68% | 2,696,276 |
| Dec 26, 2024 | 5.97 | 6.01 | 5.89 | 5.92 | -0.06 | -1.00% | 2,302,237 |
| Dec 24, 2024 | 6.20 | 6.20 | 5.97 | 5.98 | -0.20 | -3.24% | 2,186,000 |
| Dec 23, 2024 | 6.15 | 6.20 | 6.02 | 6.18 | 0.03 | 0.49% | 1,618,300 |
| Dec 20, 2024 | 6.15 | 6.24 | 6.08 | 6.15 | -0.06 | -0.97% | 2,771,544 |
| Dec 19, 2024 | 6.24 | 6.29 | 6.08 | 6.21 | 0.03 | 0.49% | 4,731,627 |
| Dec 18, 2024 | 6.44 | 6.44 | 6.13 | 6.18 | -0.16 | -2.52% | 6,960,302 |
| Dec 17, 2024 | 6.26 | 6.47 | 6.26 | 6.34 | -0.11 | -1.71% | 3,192,500 |
| Dec 16, 2024 | 6.63 | 6.78 | 6.44 | 6.45 | -0.31 | -4.59% | 2,292,227 |
| Dec 13, 2024 | 6.83 | 6.90 | 6.67 | 6.76 | -0.15 | -2.17% | 2,514,427 |
| Dec 12, 2024 | 6.97 | 7.10 | 6.86 | 6.91 | -0.05 | -0.72% | 3,240,910 |
| Dec 11, 2024 | 6.89 | 7.01 | 6.76 | 6.96 | 0.04 | 0.58% | 2,529,900 |
| Dec 10, 2024 | 6.82 | 7.06 | 6.72 | 6.92 | -0.14 | -1.98% | 2,561,611 |
| Dec 9, 2024 | 6.84 | 7.30 | 6.78 | 7.06 | 0.50 | 7.62% | 6,150,002 |
| Dec 6, 2024 | 6.57 | 6.71 | 6.49 | 6.56 | 0.07 | 1.08% | 5,738,300 |
| Dec 5, 2024 | 6.55 | 6.70 | 6.49 | 6.49 | -0.01 | -0.15% | 3,526,119 |
| Dec 4, 2024 | 6.46 | 6.60 | 6.46 | 6.50 | 0.02 | 0.31% | 3,241,608 |
| Dec 3, 2024 | 6.62 | 6.63 | 6.41 | 6.48 | -0.08 | -1.22% | 2,374,136 |
| Dec 2, 2024 | 6.52 | 6.75 | 6.50 | 6.56 | 0.14 | 2.18% | 6,336,721 |
| Nov 29, 2024 | 6.22 | 6.49 | 6.20 | 6.42 | 0.22 | 3.55% | 3,327,519 |
| Nov 27, 2024 | 6.05 | 6.30 | 6.05 | 6.20 | 0.22 | 3.68% | 2,734,620 |
| Nov 26, 2024 | 6.10 | 6.10 | 5.95 | 5.98 | -0.09 | -1.48% | 2,314,834 |
| Nov 25, 2024 | 5.95 | 6.23 | 5.91 | 6.07 | 0.12 | 2.02% | 3,110,118 |
| Nov 22, 2024 | 6.00 | 6.11 | 5.93 | 5.95 | -0.11 | -1.82% | 3,127,000 |
| Nov 21, 2024 | 6.00 | 6.07 | 5.91 | 6.06 | 0.01 | 0.17% | 2,012,721 |
| Nov 20, 2024 | 6.02 | 6.17 | 6.00 | 6.05 | 0.07 | 1.17% | 4,083,000 |
| Nov 19, 2024 | 5.93 | 6.05 | 5.91 | 5.98 | -0.02 | -0.33% | 3,845,200 |
| Nov 18, 2024 | 6.11 | 6.17 | 5.94 | 6.00 | -0.12 | -1.96% | 8,263,201 |
| Nov 15, 2024 | 6.14 | 6.18 | 6.04 | 6.12 | -0.06 | -0.97% | 1,705,900 |
| Nov 14, 2024 | 6.15 | 6.33 | 6.14 | 6.18 | 0.03 | 0.49% | 5,682,600 |
| Nov 13, 2024 | 6.27 | 6.30 | 6.13 | 6.15 | -0.14 | -2.23% | 4,356,400 |
| Nov 12, 2024 | 6.58 | 6.68 | 6.28 | 6.29 | -0.46 | -6.81% | 3,425,926 |
| Nov 11, 2024 | 6.83 | 6.89 | 6.61 | 6.75 | -0.08 | -1.17% | 2,223,900 |
| Nov 8, 2024 | 6.84 | 6.98 | 6.75 | 6.83 | -0.29 | -4.07% | 4,348,200 |
| Nov 7, 2024 | 6.98 | 7.29 | 6.92 | 7.12 | 0.35 | 5.17% | 5,064,325 |
| Nov 6, 2024 | 6.66 | 6.82 | 6.40 | 6.77 | 0.03 | 0.45% | 4,326,440 |
| Nov 5, 2024 | 6.69 | 6.92 | 6.51 | 6.74 | 0.17 | 2.59% | 3,276,744 |
| Nov 4, 2024 | 6.69 | 6.89 | 6.50 | 6.57 | -0.15 | -2.23% | 3,819,900 |
| Nov 1, 2024 | 6.87 | 6.89 | 6.68 | 6.72 | 0.00 | 0.00% | 1,873,401 |
| Oct 31, 2024 | 6.81 | 6.81 | 6.56 | 6.72 | -0.13 | -1.90% | 3,234,133 |