Free Trial

Melco Resorts & Entertainment (MLCO) Stock Chart & Stock Price History

Melco Resorts & Entertainment logo
$6.15 -0.14 (-2.23%)
(As of 11/13/2024 ET)

Melco Resorts & Entertainment Stock Price Performance

5 Day
Performance
-9.96%
1 Month
Performance
-22.05%
3 Month
Performance
+18.96%
6 Month
Performance
-25.72%
Year-To-Date
Performance
-30.67%
1 Year
Performance
-10.74%
Receive MLCO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Melco Resorts & Entertainment and its competitors with MarketBeat's FREE daily newsletter

MLCO Stock Chart for Thursday, November, 14, 2024

Melco Resorts & Entertainment Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/13/2024$6.29$6.15
-2.23%
$6.30$6.134.36 million shs$2.71 billion
11/12/2024$6.75$6.29
-6.81%
$6.68$6.283.43 million shs$2.79 billion
11/11/2024$6.83$6.75
-1.17%
$6.89$6.612.22 million shs$2.99 billion
11/08/2024$7.12$6.83
-4.07%
$6.98$6.754.35 million shs$3.03 billion
11/07/2024$6.77$7.12
+5.17%
$7.28$6.925.06 million shs$3.16 billion
11/06/2024$6.74$6.77
+0.45%
$6.82$6.404.33 million shs$3.00 billion
11/05/2024$6.57$6.74
+2.59%
$6.92$6.513.28 million shs$2.99 billion
11/04/2024$6.72$6.57
-2.23%
$6.89$6.503.81 million shs$2.91 billion
11/01/2024$6.72$6.72$6.89$6.681.87 million shs$2.98 billion
10/31/2024$6.85$6.72
-1.90%
$6.81$6.563.23 million shs$2.98 billion
10/30/2024$6.95$6.85
-1.44%
$6.91$6.821.14 million shs$3.04 billion
10/29/2024$6.99$6.95
-0.57%
$7.15$6.951.82 million shs$3.08 billion
10/28/2024$6.73$6.99
+3.86%
$7.08$6.791.70 million shs$3.10 billion
10/25/2024$6.68$6.73
+0.75%
$6.87$6.651.75 million shs$2.98 billion
10/24/2024$6.66$6.68
+0.30%
$6.82$6.622.14 million shs$2.97 billion
10/23/2024$6.90$6.66
-3.48%
$6.94$6.661.67 million shs$2.96 billion
10/22/2024$6.95$6.90
-0.72%
$6.99$6.851.57 million shs$3.07 billion
10/21/2024$7.13$6.95
-2.52%
$7.05$6.832.84 million shs$3.09 billion
10/18/2024$7.04$7.13
+1.28%
$7.36$7.092.17 million shs$3.17 billion
10/17/2024$7.50$7.04
-6.13%
$7.39$7.042.94 million shs$3.13 billion
10/16/2024$7.38$7.50
+1.63%
$7.58$7.431.63 million shs$3.34 billion
10/15/2024$7.71$7.38
-4.28%
$7.76$7.333.28 million shs$3.28 billion
10/14/2024$7.89$7.71
-2.28%
$7.86$7.453.16 million shs$3.43 billion
10/11/2024$7.85$7.89
+0.51%
$8.08$7.772.64 million shs$3.50 billion
10/10/2024$7.91$7.85
-0.76%
$7.97$7.832.28 million shs$3.49 billion
10/09/2024$8.01$7.91
-1.25%
$8.04$7.753.84 million shs$3.52 billion
10/08/2024$8.48$8.01
-5.54%
$8.08$7.505.60 million shs$3.57 billion
10/07/2024$8.17$8.48
+3.79%
$8.90$8.324.17 million shs$3.77 billion
10/04/2024$7.99$8.17
+2.25%
$8.21$8.011.67 million shs$3.64 billion
10/03/2024$8.06$7.99
-0.87%
$8.02$7.692.44 million shs$3.56 billion
10/02/2024$8.17$8.06
-1.35%
$8.62$8.026.04 million shs$3.59 billion
10/01/2024$7.79$8.17
+4.88%
$8.21$7.793.77 million shs$3.64 billion
09/30/2024$7.70$7.79
+1.17%
$8.01$7.695.26 million shs$3.47 billion
09/27/2024$7.57$7.70
+1.72%
$7.90$7.506.67 million shs$3.43 billion
09/26/2024$6.53$7.57
+15.93%
$7.64$7.1912.28 million shs$3.36 billion
09/25/2024$6.54$6.53
-0.15%
$6.64$6.333.24 million shs$2.89 billion
09/24/2024$6.00$6.54
+9.00%
$6.62$6.266.32 million shs$2.91 billion
09/23/2024$5.97$6.00
+0.50%
$6.08$5.972.63 million shs$2.67 billion
09/20/2024$5.85$5.97
+2.05%
$6.02$5.793.90 million shs$2.66 billion
09/19/2024$5.64$5.85
+3.72%
$5.96$5.722.82 million shs$2.60 billion
War on Elon Escalates… (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
09/18/2024$5.69$5.64
-0.88%
$5.76$5.601.79 million shs$2.51 billion
09/17/2024$5.61$5.69
+1.43%
$5.76$5.553.52 million shs$2.53 billion
09/16/2024$5.71$5.61
-1.75%
$5.77$5.602.05 million shs$2.50 billion
09/13/2024$5.53$5.71
+3.25%
$5.77$5.524.30 million shs$2.54 billion
09/12/2024$5.49$5.53
+0.73%
$5.58$5.401.98 million shs$2.46 billion
09/11/2024$5.33$5.49
+3.00%
$5.55$5.303.16 million shs$2.44 billion
09/10/2024$5.34$5.33
-0.19%
$5.38$5.172.40 million shs$2.37 billion
09/09/2024$5.37$5.34
-0.56%
$5.43$5.271.96 million shs$2.38 billion
09/06/2024$5.48$5.37
-2.01%
$5.71$5.345.74 million shs$2.39 billion
09/05/2024$5.34$5.48
+2.62%
$5.51$5.352.72 million shs$2.44 billion
09/04/2024$5.05$5.34
+5.74%
$5.51$5.023.22 million shs$2.38 billion
09/03/2024$5.07$5.05
-0.39%
$5.17$5.031.99 million shs$2.24 billion
09/02/2024$5.07$5.07$5.15$5.032.03 million shs$2.25 billion
08/30/2024$5.09$5.07
-0.39%
$5.15$5.032.03 million shs$2.26 billion
08/29/2024$5.08$5.09
+0.20%
$5.24$5.071.81 million shs$2.27 billion
08/28/2024$5.41$5.08
-6.10%
$5.34$5.052.86 million shs$2.26 billion
08/27/2024$5.47$5.41
-1.10%
$5.49$5.341.83 million shs$2.41 billion
08/26/2024$5.51$5.47
-0.73%
$5.54$5.451.55 million shs$2.43 billion
08/23/2024$5.59$5.51
-1.43%
$5.61$5.432.28 million shs$2.45 billion
08/22/2024$5.64$5.59
-0.89%
$5.71$5.561.97 million shs$2.49 billion
08/21/2024$5.50$5.64
+2.55%
$5.73$5.472.71 million shs$2.51 billion
08/20/2024$5.55$5.50
-0.90%
$5.57$5.393.07 million shs$2.45 billion
08/19/2024$5.20$5.55
+6.73%
$5.61$5.227.31 million shs$2.47 billion
08/16/2024$5.18$5.20
+0.39%
$5.48$5.149.39 million shs$2.31 billion
08/15/2024$5.14$5.18
+0.78%
$5.23$4.9615.13 million shs$2.31 billion
08/14/2024$5.17$5.14
-0.58%
$5.45$4.9513.96 million shs$2.29 billion
08/13/2024$5.39$5.17
-4.08%
$5.44$5.117.45 million shs$2.30 billion
08/12/2024$5.57$5.39
-3.23%
$5.58$5.354.08 million shs$2.40 billion


This page (NASDAQ:MLCO) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners