Melco Resorts & Entertainment Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	14.500	14.500	14.500	14.500	14.500	0
2024-08-20	14.500	14.500	14.500	14.500	14.500	0
2024-08-19	14.500	14.500	14.500	14.500	14.500	60
2024-08-16	14.330	14.330	14.190	14.190	14.190	120
2024-08-15	13.680	13.680	13.680	13.680	13.680	0
2024-08-14	13.680	13.680	13.680	13.680	13.680	1,700
2024-08-13	14.150	14.360	14.150	14.360	14.360	102
2024-08-12	14.800	15.000	14.800	14.800	14.800	704
2024-08-09	15.900	15.900	15.900	15.900	15.900	0
2024-08-08	15.900	15.900	15.900	15.900	15.900	2
2024-08-07	15.000	15.000	15.000	15.000	15.000	0
2024-08-06	15.000	15.000	15.000	15.000	15.000	0
2024-08-05	15.000	15.000	15.000	15.000	15.000	0
2024-08-02	15.000	15.000	15.000	15.000	15.000	100
2024-08-01	15.730	15.730	15.730	15.730	15.730	60
2024-07-31	16.740	16.740	16.740	16.740	16.740	0
2024-07-30	16.740	16.740	16.740	16.740	16.740	60
2024-07-29	16.120	16.120	16.120	16.120	16.120	0
2024-07-26	16.120	16.120	16.120	16.120	16.120	0
2024-07-25	16.120	16.120	16.120	16.120	16.120	130
2024-07-24	16.570	16.570	16.570	16.570	16.570	60
2024-07-23	17.140	17.140	17.050	17.050	17.050	74
2024-07-22	17.680	17.680	17.680	17.680	17.680	2
2024-07-19	17.640	17.640	17.640	17.640	17.640	0
2024-07-18	17.640	17.640	17.640	17.640	17.640	0
2024-07-17	17.790	17.790	17.410	17.640	17.640	180
2024-07-16	17.940	18.100	17.860	18.100	18.100	301
2024-07-15	20.540	20.540	20.540	20.540	20.540	0
2024-07-12	20.540	20.540	20.540	20.540	20.540	0
2024-07-11	20.540	20.540	20.540	20.540	20.540	0
2024-07-10	20.540	20.540	20.540	20.540	20.540	0
2024-07-09	20.540	20.540	20.540	20.540	20.540	0
2024-07-08	20.540	20.540	20.540	20.540	20.540	0
2024-07-05	20.540	20.540	20.540	20.540	20.540	0
2024-07-04	20.540	20.540	20.540	20.540	20.540	0
2024-07-03	20.540	20.540	20.540	20.540	20.540	0
2024-07-02	20.540	20.540	20.540	20.540	20.540	0
2024-07-01	20.540	20.540	20.540	20.540	20.540	0
2024-06-28	20.540	20.540	20.540	20.540	20.540	0
2024-06-27	20.540	20.540	20.540	20.540	20.540	0
2024-06-26	20.540	20.540	20.540	20.540	20.540	0
2024-06-25	20.540	20.540	20.540	20.540	20.540	0
2024-06-24	20.540	20.540	20.540	20.540	20.540	0
2024-06-21	20.540	20.540	20.540	20.540	20.540	0
2024-06-20	20.540	20.540	20.540	20.540	20.540	0
2024-06-19	20.540	20.540	20.540	20.540	20.540	0
2024-06-18	20.540	20.540	20.540	20.540	20.540	0
2024-06-17	20.540	20.540	20.540	20.540	20.540	0
2024-06-14	20.540	20.540	20.540	20.540	20.540	0
2024-06-13	20.540	20.540	20.540	20.540	20.540	0
2024-06-12	20.540	20.540	20.540	20.540	20.540	0
2024-06-11	20.540	20.540	20.540	20.540	20.540	0
2024-06-10	20.540	20.540	20.540	20.540	20.540	0
2024-06-07	20.540	20.540	20.540	20.540	20.540	0
2024-06-06	20.540	20.540	20.540	20.540	20.540	0
2024-06-05	20.540	20.540	20.540	20.540	20.540	0
2024-06-04	20.540	20.540	20.540	20.540	20.540	0
2024-06-03	20.540	20.540	20.540	20.540	20.540	0
2024-05-31	20.540	20.540	20.540	20.540	20.540	0
2024-05-29	20.540	20.540	20.540	20.540	20.540	0

← NewerPage 10 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.