Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	19.300	19.300	19.300	19.300	19.300	0
2024-03-01	19.300	19.300	19.300	19.300	19.300	0
2024-02-29	19.300	19.300	19.300	19.300	19.300	200
2024-02-28	20.660	20.760	20.660	20.760	20.760	500
2024-02-27	21.340	21.340	21.340	21.340	21.340	0
2024-02-26	21.340	21.340	21.340	21.340	21.340	0
2024-02-23	21.340	21.340	21.340	21.340	21.340	530
2024-02-22	20.680	20.680	20.680	20.680	20.680	0
2024-02-21	20.680	20.680	20.680	20.680	20.680	530
2024-02-20	22.280	22.280	22.280	22.280	22.280	1
2024-02-19	22.310	22.310	22.310	22.310	22.310	170
2024-02-16	22.690	23.050	22.290	22.290	22.290	1,781
2024-02-15	19.880	19.880	19.880	19.880	19.880	0
2024-02-14	19.880	19.880	19.880	19.880	19.880	0
2024-02-09	19.880	19.880	19.880	19.880	19.880	0
2024-02-08	19.880	19.880	19.880	19.880	19.880	0
2024-02-07	19.880	19.880	19.880	19.880	19.880	0
2024-02-06	19.880	19.880	19.880	19.880	19.880	0
2024-02-05	19.880	19.880	19.880	19.880	19.880	1
2024-02-02	20.350	20.350	20.350	20.350	20.350	0
2024-02-01	19.800	20.350	19.800	20.350	20.350	30
2024-01-31	20.360	20.360	20.360	20.360	20.360	0
2024-01-30	20.360	20.360	20.360	20.360	20.360	0
2024-01-29	20.360	20.360	20.360	20.360	20.360	0
2024-01-26	20.360	20.360	20.360	20.360	20.360	0
2024-01-25	20.360	20.360	20.360	20.360	20.360	0
2024-01-24	20.360	20.360	20.360	20.360	20.360	0
2024-01-23	20.360	20.360	20.360	20.360	20.360	0
2024-01-22	20.360	20.360	20.360	20.360	20.360	0
2024-01-19	20.360	20.360	20.360	20.360	20.360	0
2024-01-18	20.360	20.360	20.360	20.360	20.360	0
2024-01-17	20.360	20.360	20.360	20.360	20.360	0
2024-01-16	20.360	20.360	20.360	20.360	20.360	0
2024-01-15	20.360	20.360	20.360	20.360	20.360	1
2024-01-12	21.180	21.180	21.180	21.180	21.180	0
2024-01-11	21.180	21.180	21.180	21.180	21.180	0
2024-01-10	21.180	21.180	21.180	21.180	21.180	0
2024-01-09	21.180	21.180	21.180	21.180	21.180	9
2024-01-08	21.280	21.280	21.280	21.280	21.280	0
2024-01-05	21.280	21.280	21.280	21.280	21.280	0
2024-01-04	21.280	21.280	21.280	21.280	21.280	0
2024-01-03	21.280	21.280	21.280	21.280	21.280	0
2024-01-02	21.280	21.280	21.280	21.280	21.280	1
2023-12-28	21.040	21.040	21.040	21.040	21.040	0
2023-12-27	21.040	21.040	21.040	21.040	21.040	1
2023-12-26	22.290	22.290	22.290	22.290	22.290	0
2023-12-22	22.290	22.290	22.290	22.290	22.290	0
2023-12-21	21.460	22.290	21.460	22.290	22.290	1,701
2023-12-20	21.080	21.080	21.080	21.080	21.080	0
2023-12-19	21.080	21.080	21.080	21.080	21.080	14
2023-12-18	21.020	21.020	21.020	21.020	21.020	150
2023-12-15	20.020	20.020	20.020	20.020	20.020	0
2023-12-14	20.020	20.020	20.020	20.020	20.020	110
2023-12-13	19.620	19.620	19.620	19.620	19.620	0
2023-12-12	19.320	19.620	19.320	19.620	19.620	94
2023-12-11	19.260	19.260	19.260	19.260	19.260	0
2023-12-08	19.260	19.260	19.260	19.260	19.260	0
2023-12-07	19.270	19.280	19.260	19.260	19.260	21
2023-12-06	19.260	19.260	19.260	19.260	19.260	230
2023-12-05	17.800	18.120	17.800	18.120	18.120	501

← NewerPage 12 of 21 · 1,245 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.