Free Trial

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

→ Elon’s New Device is About to Shock the World (From InvestorPlace) (Ad)
Free MLCO Stock Alerts
$8.58
+0.02 (+0.23%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Melco Resorts & Entertainment Stock Price Performance

5 Day
Performance
+3.62%
1 Month
Performance
+37.72%
3 Month
Performance
-2.83%
6 Month
Performance
+18.18%
Year-To-Date
Performance
-3.27%
1 Year
Performance
-25.00%
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

Ad Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

MLCO Stock Chart for Saturday, May, 18, 2024

MLCO Chart by TradingView

Melco Resorts & Entertainment Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$8.56$8.58
+0.23%		$8.80$8.523.97 million shs$3.82 billion
05/16/2024$8.22$8.56
+4.14%		$8.62$8.212.43 million shs$3.81 billion
05/15/2024$8.25$8.22
-0.36%		$8.29$8.141.94 million shs$3.66 billion
05/14/2024$8.28$8.25
-0.36%		$8.30$8.113.32 million shs$3.67 billion
05/13/2024$7.85$8.28
+5.48%		$8.33$8.013.39 million shs$3.69 billion
05/10/2024$8.02$7.85
-2.12%		$8.10$7.713.11 million shs$3.49 billion
05/09/2024$7.84$8.02
+2.30%		$8.21$7.865.01 million shs$3.49 billion
05/08/2024$7.67$7.84
+2.22%		$7.86$7.516.52 million shs$3.49 billion
05/07/2024$7.37$7.67
+4.07%		$7.73$7.3010.48 million shs$3.41 billion
05/06/2024$7.24$7.37
+1.80%		$7.53$7.343.88 million shs$3.28 billion
05/03/2024$7.15$7.24
+1.26%		$7.32$7.113.83 million shs$3.22 billion
05/02/2024$6.59$7.15
+8.50%		$7.27$6.839.82 million shs$3.18 billion
05/01/2024$6.54$6.59
+0.76%		$6.78$6.465.93 million shs$2.93 billion
04/30/2024$6.58$6.54
-0.61%		$7.17$6.547.96 million shs$2.91 billion
04/29/2024$6.34$6.58
+3.79%		$6.71$6.515.74 million shs$2.93 billion
04/26/2024$6.31$6.34
+0.48%		$6.53$6.292.88 million shs$2.82 billion
04/25/2024$6.27$6.31
+0.64%		$6.39$6.182.50 million shs$2.81 billion
04/24/2024$6.20$6.27
+1.13%		$6.30$6.114.12 million shs$2.79 billion
04/23/2024$6.17$6.20
+0.49%		$6.33$6.182.93 million shs$2.76 billion
04/22/2024$6.15$6.17
+0.33%		$6.30$6.113.32 million shs$2.75 billion
04/19/2024$6.23$6.15
-1.28%		$6.26$6.102.53 million shs$2.74 billion
04/18/2024$6.40$6.23
-2.66%		$6.45$6.184.15 million shs$2.77 billion
04/17/2024$6.89$6.40
-7.11%		$6.89$6.308.39 million shs$2.85 billion
04/16/2024$6.95$6.89
-0.86%		$6.91$6.782.13 million shs$3.07 billion
04/15/2024$6.95$6.95$7.16$6.872.61 million shs$3.09 billion
04/12/2024$7.27$6.95
-4.40%		$7.25$6.953.46 million shs$3.09 billion
04/11/2024$7.23$7.27
+0.55%		$7.34$7.191.40 million shs$3.24 billion
04/10/2024$7.33$7.23
-1.36%		$7.32$7.162.74 million shs$3.22 billion
04/09/2024$7.09$7.33
+3.39%		$7.34$7.201.81 million shs$3.26 billion
04/08/2024$7.09$7.09$7.15$6.972.03 million shs$3.16 billion
04/05/2024$7.22$7.09
-1.80%		$7.29$7.062.01 million shs$3.16 billion
04/04/2024$7.56$7.22
-4.50%		$7.68$7.221.32 million shs$3.21 billion
04/03/2024$7.34$7.56
+3.00%		$7.59$7.212.69 million shs$3.36 billion
04/02/2024$7.44$7.34
-1.34%		$7.44$7.231.89 million shs$3.27 billion
04/01/2024$7.21$7.44
+3.19%		$7.61$7.285.83 million shs$3.31 billion
03/29/2024$7.21$7.21$7.36$7.171.72 million shs$3.21 billion
03/28/2024$7.18$7.21
+0.42%		$7.36$7.171.72 million shs$3.21 billion
03/27/2024$7.09$7.18
+1.27%		$7.18$7.021.14 million shs$3.20 billion
03/26/2024$6.84$7.09
+3.65%		$7.11$6.842.10 million shs$3.16 billion
03/25/2024$6.90$6.84
-0.87%		$7.01$6.821.36 million shs$3.04 billion
Elon to Transform U.S. Economy? (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.
03/22/2024$6.98$6.90
-1.15%		$7.06$6.891.35 million shs$3.07 billion
03/21/2024$7.10$6.98
-1.69%		$7.18$6.922.67 million shs$3.11 billion
03/20/2024$7.14$7.10
-0.56%		$7.12$6.992.96 million shs$3.16 billion
03/19/2024$7.11$7.14
+0.42%		$7.16$6.942.31 million shs$3.18 billion
03/18/2024$7.20$7.11
-1.25%		$7.30$7.101.86 million shs$3.16 billion
03/15/2024$7.30$7.20
-1.37%		$7.40$7.191.94 million shs$3.20 billion
03/14/2024$7.55$7.30
-3.31%		$7.52$7.165.93 million shs$3.25 billion
03/13/2024$7.50$7.55
+0.67%		$7.66$7.411.72 million shs$3.36 billion
03/12/2024$7.30$7.50
+2.74%		$7.65$7.363.28 million shs$3.34 billion
03/11/2024$7.30$7.30$7.47$7.292.55 million shs$3.25 billion
03/08/2024$7.51$7.30
-2.80%		$7.55$7.301.33 million shs$3.25 billion
03/07/2024$7.39$7.51
+1.62%		$7.53$7.291.80 million shs$3.34 billion
03/06/2024$7.31$7.39
+1.09%		$7.61$7.372.92 million shs$3.29 billion
03/05/2024$7.33$7.31
-0.27%		$7.47$7.203.99 million shs$3.25 billion
03/04/2024$7.12$7.33
+2.95%		$7.53$7.033.48 million shs$3.26 billion
03/01/2024$7.73$7.12
-7.89%		$7.58$6.6210.21 million shs$3.17 billion
02/29/2024$8.26$7.73
-6.42%		$8.25$7.219.48 million shs$3.44 billion
02/28/2024$8.33$8.26
-0.84%		$8.41$8.103.81 million shs$3.68 billion
02/27/2024$8.59$8.33
-3.03%		$8.65$8.274.56 million shs$3.71 billion
02/26/2024$8.59$8.59$8.63$8.464.94 million shs$3.82 billion
02/23/2024$8.18$8.59
+5.01%		$8.86$8.143.30 million shs$3.82 billion
02/22/2024$8.35$8.18
-2.04%		$8.47$8.061.74 million shs$3.64 billion
02/21/2024$8.42$8.35
-0.83%		$8.54$8.311.40 million shs$3.72 billion
02/20/2024$8.83$8.42
-4.64%		$8.83$7.965.38 million shs$3.75 billion
02/19/2024$8.83$8.83$9.24$8.814.34 million shs$3.93 billion

Related Companies:
This page (NASDAQ:MLCO) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Elon’s New Device is About to Shock the World
InvestorPlace
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings