Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	31.140	31.140	29.490	29.490	29.490	521
2023-06-12	29.780	29.780	29.780	29.780	29.780	450
2023-06-09	29.490	29.490	29.490	29.490	29.490	650
2023-06-07	29.000	29.000	29.000	29.000	29.000	440
2023-06-06	29.020	29.020	29.020	29.020	29.020	640
2023-06-02	28.500	28.700	28.500	28.700	28.700	521
2023-06-01	28.630	28.630	28.630	28.630	28.630	410
2023-05-31	27.010	27.010	27.010	27.010	27.010	580
2023-05-30	27.580	27.580	27.580	27.580	27.580	390
2023-05-29	27.350	27.350	27.350	27.350	27.350	320
2023-05-26	28.170	28.170	28.170	28.170	28.170	310
2023-05-25	27.950	27.950	27.910	27.910	27.910	210
2023-05-24	27.010	27.010	27.010	27.010	27.010	290
2023-05-23	27.300	27.300	27.300	27.300	27.300	650
2023-05-22	28.460	28.460	28.460	28.460	28.460	290
2023-05-19	28.100	28.100	28.100	28.100	28.100	380
2023-05-18	27.980	27.980	27.980	27.980	27.980	580
2023-05-17	28.800	28.800	28.800	28.800	28.800	210
2023-05-16	28.100	28.100	28.100	28.100	28.100	370
2023-05-15	28.020	28.020	28.020	28.020	28.020	300
2023-05-12	28.980	28.980	28.980	28.980	28.980	0
2023-05-11	28.980	28.980	28.980	28.980	28.980	110
2023-05-10	29.010	29.010	28.700	28.700	28.700	880
2023-05-09	31.000	31.000	31.000	31.000	31.000	340
2023-05-08	31.950	31.950	31.950	31.950	31.950	110
2023-05-05	31.910	31.910	31.910	31.910	31.910	270
2023-05-04	31.850	31.850	31.850	31.850	31.850	410
2023-05-03	32.370	32.370	32.370	32.370	32.370	510
2023-05-02	33.750	33.750	33.750	33.750	33.750	610
2023-04-28	33.520	33.520	33.520	33.520	33.520	320
2023-04-27	31.880	31.880	31.880	31.880	31.880	280
2023-04-26	33.210	33.210	33.210	33.210	33.210	260
2023-04-25	33.640	33.640	33.640	33.640	33.640	200
2023-04-24	35.000	35.170	35.000	35.170	35.170	492
2023-04-20	35.740	35.740	35.740	35.740	35.740	310
2023-04-19	34.360	34.360	34.360	34.360	34.360	10
2023-04-18	33.080	33.080	33.050	33.050	33.050	260
2023-04-17	32.100	32.100	32.100	32.100	32.100	370
2023-04-14	31.480	31.480	31.480	31.480	31.480	670
2023-04-13	31.810	31.810	31.810	31.810	31.810	820
2023-04-12	31.220	31.220	31.220	31.220	31.220	800
2023-04-11	31.710	31.710	31.710	31.710	31.710	950
2023-04-10	32.750	32.750	32.750	32.750	32.750	810
2023-04-06	31.290	31.290	31.290	31.290	31.290	1,030
2023-04-05	31.060	31.060	31.060	31.060	31.060	1,090
2023-04-04	32.010	32.010	31.980	31.980	31.980	720
2023-04-03	32.960	32.960	32.960	32.960	32.960	960
2023-03-31	32.440	32.440	32.440	32.440	32.440	1,210
2023-03-30	31.910	31.910	31.670	31.670	31.670	2,470
2023-03-29	32.710	32.710	32.710	32.710	32.710	630
2023-03-28	31.750	31.750	31.750	31.750	31.750	780
2023-03-27	31.180	31.180	31.180	31.180	31.180	370
2023-03-24	31.130	31.130	31.130	31.130	31.130	440
2023-03-23	31.590	31.590	31.590	31.590	31.590	360
2023-03-22	31.220	31.220	31.220	31.220	31.220	240
2023-03-21	31.530	31.530	31.530	31.530	31.530	180
2023-03-20	31.200	31.200	31.200	31.200	31.200	400
2023-03-17	30.360	30.360	30.360	30.360	30.360	0
2023-03-16	30.360	30.360	30.360	30.360	30.360	60
2023-03-15	30.760	30.760	30.760	30.760	30.760	210

← NewerPage 15 of 21 · 1,252 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.