Stockscreener 앱 받기
5.37
2.01%
-0.11
시간 외 거래:
5.35
-0.02
-0.37%
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-06 | $5.71 | $5.34 | $0.37 | 4,878,496.0 | -2.01% |
| 2024-09-05 | $5.51 | $5.35 | $0.16 | 2,094,273.0 | +2.62% |
| 2024-09-04 | $5.50 | $5.02 | $0.485 | 3,217,903.0 | +5.74% |
| 2024-09-03 | $5.17 | $5.03 | $0.135 | 1,993,211.0 | -0.39% |
| 2024-08-30 | $5.15 | $5.03 | $0.12 | 2,001,143.0 | -0.39% |
| 2024-08-29 | $5.24 | $5.07 | $0.165 | 1,807,811.0 | +0.20% |
| 2024-08-28 | $5.34 | $5.04 | $0.295 | 2,860,325.0 | -6.10% |
| 2024-08-27 | $5.49 | $5.33 | $0.155 | 1,803,143.0 | -1.10% |
| 2024-08-26 | $5.54 | $5.45 | $0.09 | 1,545,993.0 | -0.73% |
| 2024-08-23 | $5.61 | $5.43 | $0.18 | 3,043,005.0 | -1.43% |
| 2024-08-22 | $5.71 | $5.56 | $0.15 | 1,966,014.0 | -0.89% |
| 2024-08-21 | $5.73 | $5.46 | $0.265 | 2,707,523.0 | +2.55% |
| 2024-08-20 | $5.57 | $5.38 | $0.185 | 3,035,181.0 | -0.90% |
| 2024-08-19 | $5.61 | $5.22 | $0.39 | 7,276,263.0 | +6.73% |
| 2024-08-16 | $5.47 | $5.14 | $0.335 | 9,379,932.0 | +0.39% |
| 2024-08-15 | $5.23 | $4.95 | $0.28 | 15,126,082.0 | +0.78% |
| 2024-08-14 | $5.45 | $4.95 | $0.50 | 13,932,925.0 | -0.58% |
| 2024-08-13 | $5.44 | $5.11 | $0.33 | 7,453,736.0 | -4.08% |
| 2024-08-12 | $5.58 | $5.35 | $0.23 | 4,128,892.0 | -3.23% |
| 2024-08-09 | $5.69 | $5.49 | $0.205 | 2,362,587.0 | -1.42% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 연도별 가격 이력
이 심층 분석에서는 Melco Resorts Entertainment Ltd Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MLCO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Melco Resorts Entertainment Ltd Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $5.71 | $5.02 | $0.69 | 17,062,379.0 | +5.92% |
| 2024-08 | $5.73 | $4.78 | $0.95 | 108,291,868.0 | -11.21% |
| 2024-07 | $7.53 | $5.67 | $1.86 | 48,395,177.0 | -23.46% |
| 2024-06 | $8.31 | $7.46 | $0.85 | 33,578,877.0 | -4.85% |
| 2024-05 | $8.90 | $6.46 | $2.44 | 88,372,286.0 | +19.88% |
| 2024-04 | $7.68 | $6.10 | $1.58 | 67,588,029.0 | -9.29% |
| 2024-03 | $7.66 | $6.62 | $1.04 | 54,808,764.0 | -6.73% |
| 2024-02 | $9.38 | $7.21 | $2.17 | 61,660,929.0 | -1.02% |
| 2024-01 | $9.56 | $7.25 | $2.32 | 66,133,664.0 | -11.95% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.25 | $6.87 | $2.38 | 69,116,166.0 | +27.08% |
| 2023-11 | $9.07 | $6.80 | $2.27 | 65,499,065.0 | -17.30% |
| 2023-10 | $9.83 | $7.79 | $2.04 | 47,069,847.0 | -14.66% |
| 2023-09 | $11.43 | $9.07 | $2.36 | 42,098,592.0 | -11.85% |
| 2023-08 | $13.88 | $10.40 | $3.48 | 53,916,454.0 | -17.62% |
| 2023-07 | $13.91 | $11.48 | $2.43 | 72,550,489.0 | +11.55% |
| 2023-06 | $13.22 | $10.59 | $2.63 | 49,616,476.0 | +10.50% |
| 2023-05 | $14.00 | $10.30 | $3.70 | 79,199,869.0 | -18.99% |
| 2023-04 | $14.46 | $12.23 | $2.22 | 56,011,845.0 | +7.15% |
| 2023-03 | $14.11 | $11.27 | $2.84 | 64,004,997.0 | -0.39% |
| 2023-02 | $14.11 | $11.88 | $2.23 | 61,632,596.0 | -6.44% |
| 2023-01 | $14.24 | $11.87 | $2.37 | 102,960,993.0 | +18.78% |
Melco Resorts Entertainment Ltd Adr 주식 (MLCO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.35 | $8.30 | $4.04 | 141,203,428.0 | +34.82% |
| 2022-11 | $8.55 | $5.48 | $3.07 | 105,853,585.0 | +55.94% |
| 2022-10 | $8.18 | $4.72 | $3.46 | 136,507,989.0 | -17.50% |
| 2022-09 | $7.17 | $4.95 | $2.22 | 117,412,435.0 | +15.10% |
| 2022-08 | $6.25 | $4.84 | $1.41 | 80,570,304.0 | +11.84% |
| 2022-07 | $6.04 | $4.70 | $1.33 | 66,339,463.0 | -10.43% |
| 2022-06 | $6.67 | $5.26 | $1.41 | 76,059,146.0 | +1.95% |
| 2022-05 | $5.94 | $4.06 | $1.88 | 148,173,158.0 | -1.40% |
| 2022-04 | $8.43 | $5.45 | $2.98 | 75,002,242.0 | -25.13% |
| 2022-03 | $10.80 | $5.75 | $5.05 | 118,124,138.0 | -23.75% |
| 2022-02 | $11.62 | $9.46 | $2.15 | 61,576,972.0 | -5.11% |
| 2022-01 | $11.81 | $8.99 | $2.82 | 96,664,071.0 | +3.73% |
1.96%
0.06%
자본화:
|
볼륨(24시간):