Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	20.540	20.540	20.540	20.540	20.540	2
2024-05-27	20.320	20.320	20.320	20.320	20.320	1
2024-05-24	18.310	20.680	18.310	20.680	20.680	4
2024-05-23	18.280	18.280	18.280	18.280	18.280	0
2024-05-22	18.280	18.280	18.280	18.280	18.280	0
2024-05-21	18.280	18.280	18.280	18.280	18.280	0
2024-05-20	18.280	18.280	18.280	18.280	18.280	0
2024-05-17	18.280	18.280	18.280	18.280	18.280	0
2024-05-16	18.280	18.280	18.280	18.280	18.280	0
2024-05-15	18.280	18.280	18.280	18.280	18.280	0
2024-05-14	18.280	18.280	18.280	18.280	18.280	0
2024-05-13	18.280	18.280	18.280	18.280	18.280	0
2024-05-10	18.280	18.280	18.280	18.280	18.280	0
2024-05-09	18.280	18.280	18.280	18.280	18.280	0
2024-05-08	18.280	18.280	18.280	18.280	18.280	0
2024-05-07	18.280	18.280	18.280	18.280	18.280	0
2024-05-06	18.280	18.280	18.280	18.280	18.280	0
2024-05-03	18.280	18.280	18.280	18.280	18.280	0
2024-05-02	18.280	18.280	18.280	18.280	18.280	0
2024-04-30	18.280	18.280	18.280	18.280	18.280	0
2024-04-29	18.280	18.280	18.280	18.280	18.280	0
2024-04-26	18.280	18.280	18.280	18.280	18.280	0
2024-04-25	18.280	18.280	18.280	18.280	18.280	0
2024-04-24	18.280	18.280	18.280	18.280	18.280	0
2024-04-23	18.280	18.280	18.280	18.280	18.280	0
2024-04-22	18.280	18.280	18.280	18.280	18.280	0
2024-04-19	18.280	18.280	18.280	18.280	18.280	0
2024-04-18	18.280	18.280	18.280	18.280	18.280	0
2024-04-17	18.280	18.280	18.280	18.280	18.280	0
2024-04-16	18.280	18.280	18.280	18.280	18.280	0
2024-04-15	18.280	18.280	18.280	18.280	18.280	0
2024-04-12	18.280	18.280	18.280	18.280	18.280	0
2024-04-11	18.280	18.280	18.280	18.280	18.280	0
2024-04-10	18.280	18.280	18.280	18.280	18.280	0
2024-04-09	18.280	18.280	18.280	18.280	18.280	0
2024-04-08	18.280	18.280	18.280	18.280	18.280	3
2024-04-05	19.100	19.100	19.100	19.100	19.100	0
2024-04-04	19.100	19.100	19.100	19.100	19.100	0
2024-04-03	19.100	19.100	19.100	19.100	19.100	0
2024-04-02	19.100	19.100	19.100	19.100	19.100	0
2024-04-01	19.100	19.100	19.100	19.100	19.100	500
2024-03-28	18.120	18.120	18.120	18.120	18.120	0
2024-03-27	18.120	18.120	18.120	18.120	18.120	0
2024-03-26	18.120	18.120	18.120	18.120	18.120	0
2024-03-25	18.120	18.120	18.120	18.120	18.120	0
2024-03-22	18.120	18.120	18.120	18.120	18.120	0
2024-03-21	18.120	18.120	18.120	18.120	18.120	0
2024-03-20	18.120	18.120	18.120	18.120	18.120	0
2024-03-19	18.120	18.120	18.120	18.120	18.120	0
2024-03-18	18.120	18.120	18.120	18.120	18.120	0
2024-03-15	18.120	18.120	18.120	18.120	18.120	0
2024-03-14	18.120	18.120	18.120	18.120	18.120	0
2024-03-13	18.120	18.120	18.120	18.120	18.120	0
2024-03-12	18.120	18.120	18.120	18.120	18.120	0
2024-03-11	18.120	18.120	18.120	18.120	18.120	0
2024-03-08	18.120	18.120	18.120	18.120	18.120	0
2024-03-07	18.120	18.120	18.120	18.120	18.120	310
2024-03-06	19.300	19.300	19.300	19.300	19.300	0
2024-03-05	19.300	19.300	19.300	19.300	19.300	0
2024-03-04	19.300	19.300	19.300	19.300	19.300	0

← NewerPage 11 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.