Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	32.790	32.790	32.790	32.790	32.790	40
2023-03-13	31.890	31.890	31.890	31.890	31.890	220
2023-03-10	32.750	32.750	32.750	32.750	32.750	110
2023-03-09	33.390	33.390	33.390	33.390	33.390	140
2023-03-08	34.340	34.340	34.340	34.340	34.340	200
2023-03-07	34.940	34.940	34.940	34.940	34.940	140
2023-03-06	36.310	36.310	36.100	36.100	36.100	140
2023-03-03	36.590	36.590	36.590	36.590	36.590	320
2023-03-02	35.340	35.340	35.340	35.340	35.340	340
2023-03-01	34.790	34.790	34.790	34.790	34.790	40
2023-02-28	33.000	33.000	33.000	33.000	33.000	10
2023-02-27	31.570	31.570	31.570	31.570	31.570	190
2023-02-24	31.520	31.520	31.520	31.520	31.520	10
2023-02-23	32.320	32.320	32.320	32.320	32.320	290
2023-02-22	32.290	32.290	32.290	32.290	32.290	320
2023-02-17	33.010	33.010	32.500	32.500	32.500	400
2023-02-16	34.200	34.200	34.200	34.200	34.200	40
2023-02-15	34.000	34.000	34.000	34.000	34.000	130
2023-02-14	34.360	34.360	34.360	34.360	34.360	0
2023-02-13	34.360	34.360	34.360	34.360	34.360	170
2023-02-10	33.580	33.580	33.580	33.580	33.580	6,400
2023-02-08	33.450	33.450	33.450	33.450	33.450	460
2023-02-07	33.210	33.990	33.210	33.990	33.990	592
2023-02-06	33.900	33.900	33.900	33.900	33.900	800
2023-02-03	35.280	35.280	35.280	35.280	35.280	560
2023-02-02	33.190	33.190	33.190	33.190	33.190	860
2023-02-01	34.940	34.940	34.940	34.940	34.940	1,170
2023-01-31	34.830	34.830	34.830	34.830	34.830	1,190
2023-01-30	33.600	33.600	33.600	33.600	33.600	1,180
2023-01-27	34.710	35.820	34.710	35.820	35.820	2,444
2023-01-26	33.570	33.890	33.570	33.890	33.890	6,390
2023-01-25	32.690	32.930	32.690	32.930	32.930	222
2023-01-24	34.520	34.520	34.520	34.520	34.520	700
2023-01-23	34.460	34.460	34.460	34.460	34.460	10
2023-01-20	35.310	35.310	34.830	34.830	34.830	71
2023-01-19	34.000	34.000	34.000	34.000	34.000	870
2023-01-18	33.540	33.540	33.540	33.540	33.540	740
2023-01-17	32.710	32.710	32.710	32.710	32.710	980
2023-01-16	34.970	34.970	34.120	34.120	34.120	170
2023-01-13	34.970	34.970	34.970	34.970	34.970	60
2023-01-12	34.740	35.450	34.740	35.450	35.450	130
2023-01-11	34.740	34.740	34.740	34.740	34.740	310
2023-01-10	35.760	35.760	35.640	35.640	35.640	984
2023-01-09	35.050	36.400	35.050	35.300	35.300	4,716
2023-01-06	34.720	34.720	34.720	34.720	34.720	1,290
2023-01-05	35.340	35.700	35.340	35.700	35.700	2,060
2023-01-04	36.120	36.120	36.120	36.120	36.120	1,330
2023-01-03	30.110	30.110	30.110	30.110	30.110	0
2023-01-02	30.110	30.110	30.110	30.110	30.110	0
2022-12-29	30.110	30.110	30.110	30.110	30.110	1,560
2022-12-28	29.740	29.760	29.740	29.760	29.760	1,950
2022-12-27	31.910	31.920	31.680	31.680	31.680	2,054
2022-12-26	28.260	28.260	28.260	28.260	28.260	100
2022-12-23	28.740	28.740	28.740	28.740	28.740	1,000
2022-12-22	29.690	29.690	29.410	29.410	29.410	481
2022-12-21	29.000	29.000	29.000	29.000	29.000	1,310
2022-12-20	29.250	29.250	29.250	29.250	29.250	1,070
2022-12-19	29.030	29.030	29.030	29.030	29.030	440
2022-12-16	31.290	31.290	31.290	31.290	31.290	830
2022-12-15	30.670	30.960	30.670	30.960	30.960	1,242

← NewerPage 16 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.