Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NasdaqGS - Delayed Quote USD

Melco Resorts & Entertainment Limited (MLCO)

Compare
6.01
-0.12
(-1.96%)
At close: February 21 at 4:00:01 PM EST
6.09
+0.08
+(1.30%)
After hours: February 21 at 7:56:21 PM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.166.255.926.016.014,081,200
Feb 20, 20256.176.286.086.136.133,041,300
Feb 19, 20256.156.216.046.106.105,943,000
Feb 18, 20256.316.356.176.246.243,428,200
Feb 14, 20255.886.285.876.276.2710,580,900
Feb 13, 20255.625.775.605.755.753,488,700
Feb 12, 20255.325.555.235.505.502,013,200
Feb 11, 20255.215.405.215.285.282,649,900
Feb 10, 20255.445.475.205.315.314,350,300
Feb 7, 20255.455.625.425.525.524,084,100
Feb 6, 20255.365.405.305.345.344,509,300
Feb 5, 20255.325.465.155.335.334,885,400
Feb 4, 20255.625.745.325.365.366,717,100
Feb 3, 20255.705.855.615.625.623,274,400
Jan 31, 20256.286.285.855.915.913,183,000
Jan 30, 20256.046.355.996.266.264,422,600
Jan 29, 20255.956.045.855.875.873,633,700
Jan 28, 20255.825.945.755.925.923,327,300
Jan 27, 20255.685.845.615.785.784,719,900
Jan 24, 20255.605.695.545.605.605,043,300
Jan 23, 20255.455.615.405.535.533,848,100
Jan 22, 20255.575.625.465.485.488,171,300
Jan 21, 20255.575.685.535.595.596,458,800
Jan 17, 20255.465.675.465.545.542,776,900
Jan 16, 20255.565.625.405.455.454,552,700
Jan 15, 20255.555.635.405.535.5310,181,300
Jan 14, 20255.625.655.485.535.531,881,500
Jan 13, 20255.455.595.425.565.561,598,800
Jan 10, 20255.505.565.415.435.432,057,200
Jan 8, 20255.555.605.485.595.591,452,800
Jan 7, 20255.715.785.575.615.613,746,800
Jan 6, 20255.855.905.685.725.722,162,300
Jan 3, 20255.555.665.495.605.601,909,900
Jan 2, 20255.755.835.495.525.522,774,900
Dec 31, 20245.605.885.585.795.792,838,200
Dec 30, 20245.805.855.605.605.602,786,800
Dec 27, 20245.885.895.685.885.882,696,100
Dec 26, 20245.976.015.895.925.922,301,800
Dec 24, 20246.206.205.975.985.982,186,000
Dec 23, 20246.156.206.026.186.181,618,300
Dec 20, 20246.156.246.086.156.152,771,300
Dec 19, 20246.246.296.086.216.214,731,600
Dec 18, 20246.446.446.136.186.186,960,100
Dec 17, 20246.266.476.266.346.343,192,500
Dec 16, 20246.636.786.446.456.452,292,200
Dec 13, 20246.836.906.676.766.762,514,400
Dec 12, 20246.977.106.866.916.913,240,900
Dec 11, 20246.897.016.766.966.962,529,900
Dec 10, 20246.827.066.726.926.922,561,600
Dec 9, 20246.847.306.787.067.066,149,600
Dec 6, 20246.576.716.496.566.565,738,300
Dec 5, 20246.556.706.496.496.493,526,100
Dec 4, 20246.466.606.466.506.503,241,600
Dec 3, 20246.626.636.416.486.482,373,800
Dec 2, 20246.526.756.506.566.566,336,700
Nov 29, 20246.226.496.206.426.423,327,500
Nov 27, 20246.056.306.056.206.202,734,600
Nov 26, 20246.106.105.955.985.982,314,800
Nov 25, 20245.956.235.916.076.073,110,100
Nov 22, 20246.006.115.935.955.953,127,000
Nov 21, 20246.006.075.916.066.062,012,700
Nov 20, 20246.026.176.006.056.054,083,000
Nov 19, 20245.936.055.915.985.983,845,200
Nov 18, 20246.116.175.946.006.008,263,200
Nov 15, 20246.146.186.046.126.121,705,900
Nov 14, 20246.156.336.146.186.185,682,600
Nov 13, 20246.276.306.136.156.154,356,400
Nov 12, 20246.586.686.286.296.293,425,900
Nov 11, 20246.836.896.616.756.752,223,900
Nov 8, 20246.846.986.756.836.834,348,200
Nov 7, 20246.987.296.927.127.125,064,300
Nov 6, 20246.666.826.406.776.774,326,400
Nov 5, 20246.696.926.516.746.743,276,700
Nov 4, 20246.696.896.506.576.573,819,900
Nov 1, 20246.876.896.686.726.721,873,400
Oct 31, 20246.816.816.566.726.723,234,000
Oct 30, 20246.846.916.826.856.851,137,300
Oct 29, 20247.037.156.956.956.951,816,200
Oct 28, 20246.797.086.796.996.991,704,600
Oct 25, 20246.686.876.646.736.731,746,400
Oct 24, 20246.736.826.626.686.682,138,100
Oct 23, 20246.896.946.666.666.661,673,000
Oct 22, 20246.966.996.856.906.901,567,000
Oct 21, 20247.007.056.836.956.952,842,000
Oct 18, 20247.317.367.097.137.132,173,300
Oct 17, 20247.367.437.037.047.042,942,000
Oct 16, 20247.467.587.437.507.501,628,500
Oct 15, 20247.717.767.337.387.383,277,800
Oct 14, 20247.487.867.457.717.713,158,800
Oct 11, 20247.798.087.777.897.892,645,500
Oct 10, 20247.907.977.827.857.852,279,100
Oct 9, 20247.768.047.757.917.913,835,700
Oct 8, 20247.708.077.508.018.015,598,300
Oct 7, 20248.578.908.328.488.484,177,100
Oct 4, 20248.158.218.018.178.171,665,600
Oct 3, 20247.808.027.697.997.992,442,500
Oct 2, 20248.488.628.028.068.066,036,200
Oct 1, 20247.848.217.798.178.173,773,600
Sep 30, 20247.958.017.697.797.795,255,700
Sep 27, 20247.857.917.507.707.706,669,100
Sep 26, 20247.207.647.197.577.5712,284,000
Sep 25, 20246.436.646.336.536.533,422,200
Sep 24, 20246.486.626.266.546.546,315,900
Sep 23, 20246.046.085.976.006.002,828,700
Sep 20, 20245.856.025.795.975.973,904,300
Sep 19, 20245.765.965.725.855.852,823,500
Sep 18, 20245.695.765.605.645.641,788,200
Sep 17, 20245.655.765.555.695.693,516,900
Sep 16, 20245.715.775.605.615.612,050,200
Sep 13, 20245.535.775.525.715.714,297,000
Sep 12, 20245.545.585.405.535.532,923,000
Sep 11, 20245.395.555.305.495.493,161,700
Sep 10, 20245.365.385.175.335.332,404,200
Sep 9, 20245.325.435.275.345.342,505,500
Sep 6, 20245.495.715.345.375.375,741,900
Sep 5, 20245.415.515.355.485.482,717,700
Sep 4, 20245.025.515.025.345.343,218,400
Sep 3, 20245.075.175.035.055.051,994,200
Aug 30, 20245.105.155.035.075.072,028,500
Aug 29, 20245.095.245.075.095.091,808,000
Aug 28, 20245.345.345.055.085.082,861,200
Aug 27, 20245.495.495.345.415.411,825,500
Aug 26, 20245.495.545.455.475.471,546,500
Aug 23, 20245.615.615.435.515.513,061,800
Aug 22, 20245.695.715.565.595.591,966,000
Aug 21, 20245.505.735.475.645.642,709,400
Aug 20, 20245.505.575.395.505.503,067,300
Aug 19, 20245.245.615.225.555.558,055,900
Aug 16, 20245.215.485.145.205.209,392,700
Aug 15, 20245.215.234.955.185.1815,128,100
Aug 14, 20245.275.454.955.145.1413,958,500
Aug 13, 20245.425.445.115.175.177,458,900
Aug 12, 20245.535.585.355.395.394,137,500
Aug 9, 20245.635.695.495.575.572,366,000
Aug 8, 20245.485.735.485.655.653,611,500
Aug 7, 20245.535.625.425.475.473,724,100
Aug 6, 20245.325.565.315.465.464,181,600
Aug 5, 20244.785.424.785.325.324,729,600
Aug 2, 20245.305.305.075.155.155,646,600
Aug 1, 20245.715.715.145.305.307,670,700
Jul 31, 20245.856.025.685.715.713,818,000
Jul 30, 20245.805.985.725.755.751,703,500
Jul 29, 20245.925.945.795.825.821,541,000
Jul 26, 20245.945.945.745.875.871,595,800
Jul 25, 20245.755.915.675.835.832,019,800
Jul 24, 20246.076.095.795.815.812,802,500
Jul 23, 20246.076.216.036.086.082,568,700
Jul 22, 20246.216.226.056.136.132,342,000
Jul 19, 20246.106.206.006.176.171,932,800
Jul 18, 20246.356.426.056.056.054,545,600
Jul 17, 20246.546.696.356.496.494,336,400
Jul 16, 20246.456.656.426.656.652,239,500
Jul 15, 20246.646.646.446.466.461,246,000
Jul 12, 20246.746.756.476.646.643,147,800
Jul 11, 20246.636.826.616.686.681,464,600
Jul 10, 20246.786.796.456.506.502,681,100
Jul 9, 20246.686.886.636.786.782,077,500
Jul 8, 20247.137.156.616.646.643,198,800
Jul 5, 20247.157.257.067.127.12925,900
Jul 3, 20247.067.257.047.237.23825,900
Jul 2, 20247.057.106.926.996.991,330,800
Jul 1, 20247.537.536.927.027.023,144,100
Jun 28, 20247.647.667.467.467.461,338,800
Jun 27, 20247.867.867.507.657.651,919,800
Jun 26, 20247.898.167.857.927.922,125,100
Jun 25, 20247.958.007.877.907.90907,800
Jun 24, 20247.908.007.837.987.98889,000
Jun 21, 20247.747.997.697.947.941,339,100
Jun 20, 20247.647.877.647.817.811,119,600
Jun 18, 20247.737.847.607.717.71877,700
Jun 17, 20247.757.887.577.847.841,602,500
Jun 14, 20247.977.977.657.787.781,666,400
Jun 13, 20247.838.197.818.058.053,238,800
Jun 12, 20247.907.987.777.857.852,865,200
Jun 11, 20248.068.087.827.887.883,256,200
Jun 10, 20247.988.127.948.118.111,460,200
Jun 7, 20248.058.258.058.058.051,104,600
Jun 6, 20248.168.268.058.128.121,243,200
Jun 5, 20248.318.318.018.108.102,980,900
Jun 4, 20248.028.278.018.248.243,353,000
Jun 3, 20248.088.187.858.168.164,017,600
May 31, 20248.048.107.777.847.844,486,300
May 30, 20248.038.117.908.068.062,501,600
May 29, 20248.028.067.838.048.042,390,300
May 28, 20248.038.087.727.747.742,120,600
May 24, 20248.198.247.967.987.983,291,200
May 23, 20248.548.618.178.228.222,309,100
May 22, 20248.768.848.598.598.592,950,600
May 21, 20248.648.798.648.708.704,714,800
May 20, 20248.628.908.578.858.855,879,300
May 17, 20248.578.808.528.588.583,966,600
May 16, 20248.248.628.218.568.562,437,300
May 15, 20248.268.298.148.228.221,937,400
May 14, 20248.208.308.118.258.253,326,100
May 13, 20248.028.338.018.288.283,388,800
May 10, 20248.098.107.717.857.853,108,600
May 9, 20247.948.217.868.028.025,005,100
May 8, 20247.537.867.517.847.846,870,200
May 7, 20247.347.737.307.677.6710,490,400
May 6, 20247.507.537.347.377.373,881,100
May 3, 20247.177.327.117.247.243,825,200
May 2, 20246.907.276.837.157.159,824,000
May 1, 20246.586.786.466.596.595,931,100
Apr 30, 20246.977.176.546.546.547,959,800
Apr 29, 20246.556.716.516.586.587,100,800
Apr 26, 20246.346.536.296.346.342,884,400
Apr 25, 20246.226.396.186.316.312,504,100
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 9, 20247.317.347.207.337.332,056,300
Apr 8, 20247.067.156.967.097.092,033,900
Apr 5, 20247.237.307.067.097.092,008,800
Apr 4, 20247.627.687.227.227.221,323,100
Apr 3, 20247.217.597.217.567.562,689,400
Apr 2, 20247.357.457.237.347.341,892,000
Apr 1, 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 8, 20247.507.557.307.307.301,330,400
Mar 7, 20247.297.537.297.517.511,797,500
Mar 6, 20247.437.617.377.397.392,962,300
Mar 5, 20247.297.477.207.317.313,994,600
Mar 4, 20247.207.537.037.337.333,484,700
Mar 1, 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

Related Tickers

RRR Red Rock Resorts, Inc.
51.40
-2.63%
 
LVS Las Vegas Sands Corp.
44.02
-2.11%
 
CZR Caesars Entertainment, Inc.
35.34
-6.41%
 
MGM MGM Resorts International
36.00
-6.01%
 
WYNN Wynn Resorts, Limited
90.79
-2.87%
 
0200.HK MELCO INT'L DEV
4.140
+2.22%
 
BALY Bally's Corporation
16.25
-6.23%
 
PENN PENN Entertainment, Inc.
20.91
-1.88%
 
CNTY Century Casinos, Inc.
3.0000
-0.66%
 
PLYA Playa Hotels & Resorts N.V.
13.31
-0.22%