Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-14	31.080	31.080	31.080	31.080	31.080	1,320
2022-12-13	31.260	31.260	30.820	30.820	30.820	890
2022-12-12	29.220	30.450	29.020	30.300	30.300	2,980
2022-12-09	31.190	31.190	30.930	31.140	31.140	1,875
2022-12-08	29.000	30.940	29.000	30.630	30.630	9,947
2022-12-07	25.480	26.740	25.480	26.740	26.740	900
2022-12-06	24.640	24.640	24.640	24.640	24.640	0
2022-12-05	24.990	25.000	24.590	24.640	24.640	5,062
2022-12-02	22.630	22.630	22.630	22.630	22.630	0
2022-12-01	22.010	22.630	22.010	22.630	22.630	200
2022-11-30	20.820	20.820	20.820	20.820	20.820	0
2022-11-29	20.820	20.820	20.820	20.820	20.820	0
2022-11-28	20.820	20.820	20.820	20.820	20.820	0
2022-11-25	20.820	20.820	20.820	20.820	20.820	0
2022-11-24	20.820	20.820	20.820	20.820	20.820	0
2022-11-23	20.820	20.820	20.820	20.820	20.820	0
2022-11-22	20.820	20.820	20.820	20.820	20.820	0
2022-11-21	20.820	20.820	20.820	20.820	20.820	0
2022-11-18	20.820	20.820	20.820	20.820	20.820	0
2022-11-17	20.820	20.820	20.820	20.820	20.820	1,400
2022-11-16	19.020	20.260	19.020	20.100	20.100	61
2022-11-14	19.800	19.800	19.760	19.760	19.760	5,600
2022-11-11	18.580	19.850	18.580	19.710	19.710	462
2022-11-10	16.160	16.160	16.160	16.160	16.160	0
2022-11-09	16.160	16.160	16.160	16.160	16.160	10
2022-11-08	17.140	17.140	16.150	16.150	16.150	429
2022-11-07	18.570	18.570	18.570	18.570	18.570	10
2022-11-04	18.580	18.580	18.580	18.580	18.580	0
2022-11-03	18.580	18.580	18.580	18.580	18.580	0
2022-11-01	18.580	18.580	18.580	18.580	18.580	0
2022-10-31	18.580	18.580	18.580	18.580	18.580	0
2022-10-28	18.580	18.580	18.580	18.580	18.580	0
2022-10-27	18.580	18.580	18.580	18.580	18.580	0
2022-10-26	18.580	18.580	18.580	18.580	18.580	0
2022-10-25	18.580	18.580	18.580	18.580	18.580	0
2022-10-24	18.580	18.580	18.580	18.580	18.580	0
2022-10-21	18.580	18.580	18.580	18.580	18.580	0
2022-10-20	18.580	18.580	18.580	18.580	18.580	0
2022-10-19	18.580	18.580	18.580	18.580	18.580	0
2022-10-18	18.580	18.580	18.580	18.580	18.580	0
2022-10-17	18.580	18.580	18.580	18.580	18.580	0
2022-10-14	18.580	18.580	18.580	18.580	18.580	0
2022-10-13	18.580	18.580	18.580	18.580	18.580	0
2022-10-11	18.590	18.640	18.580	18.580	18.580	6,590
2022-10-10	19.780	19.780	18.910	19.220	19.220	12,594
2022-10-07	20.740	20.740	20.740	20.740	20.740	1
2022-10-06	20.460	20.460	20.460	20.460	20.460	5,450
2022-10-05	18.660	18.660	18.660	18.660	18.660	0
2022-10-04	18.730	18.730	18.660	18.660	18.660	594
2022-10-03	18.130	18.130	18.130	18.130	18.130	4
2022-09-30	17.310	17.310	17.310	17.310	17.310	0
2022-09-29	17.310	17.310	17.310	17.310	17.310	0
2022-09-28	16.840	17.660	16.740	17.310	17.310	24,244
2022-09-27	15.840	15.840	15.840	15.840	15.840	0
2022-09-26	15.840	15.840	15.840	15.840	15.840	0
2022-09-23	15.840	15.840	15.840	15.840	15.840	0
2022-09-22	15.840	15.840	15.840	15.840	15.840	0
2022-09-21	15.840	15.840	15.840	15.840	15.840	0
2022-09-20	15.840	15.840	15.840	15.840	15.840	30
2022-09-19	13.100	13.100	13.100	13.100	13.100	0

← NewerPage 17 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.