Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	13.100	13.100	13.100	13.100	13.100	0
2022-09-15	13.100	13.100	13.100	13.100	13.100	0
2022-09-14	13.100	13.100	13.100	13.100	13.100	0
2022-09-13	13.100	13.100	13.100	13.100	13.100	0
2022-09-12	13.100	13.100	13.100	13.100	13.100	0
2022-09-09	13.100	13.100	13.100	13.100	13.100	0
2022-09-08	13.100	13.100	13.100	13.100	13.100	1
2022-09-06	13.260	13.260	13.260	13.260	13.260	1
2022-09-05	13.520	13.520	13.520	13.520	13.520	10
2022-09-02	12.920	12.920	12.920	12.920	12.920	0
2022-09-01	12.920	12.920	12.920	12.920	12.920	0
2022-08-31	12.920	12.920	12.920	12.920	12.920	0
2022-08-30	12.920	12.920	12.920	12.920	12.920	0
2022-08-29	12.920	12.920	12.920	12.920	12.920	0
2022-08-26	12.920	12.920	12.920	12.920	12.920	0
2022-08-25	12.920	12.920	12.920	12.920	12.920	0
2022-08-24	12.920	12.920	12.920	12.920	12.920	0
2022-08-23	12.950	12.950	12.920	12.920	12.920	1,600
2022-08-22	14.540	14.540	12.490	12.670	12.670	357
2022-08-19	14.910	14.910	14.910	14.910	14.910	0
2022-08-18	15.140	15.140	14.910	14.910	14.910	2,800
2022-08-17	14.480	14.480	14.480	14.480	14.480	0
2022-08-16	14.480	14.480	14.480	14.480	14.480	1
2022-08-15	13.460	13.460	13.460	13.460	13.460	0
2022-08-12	13.460	13.460	13.460	13.460	13.460	0
2022-08-11	13.770	13.770	13.460	13.460	13.460	1,316
2022-08-10	13.770	13.770	13.770	13.770	13.770	0
2022-08-09	13.770	13.770	13.770	13.770	13.770	0
2022-08-08	13.770	13.770	13.770	13.770	13.770	0
2022-08-05	13.770	13.770	13.770	13.770	13.770	14
2022-08-04	13.530	13.530	13.530	13.530	13.530	0
2022-08-03	13.530	13.530	13.530	13.530	13.530	1
2022-08-02	13.150	13.150	13.150	13.150	13.150	0
2022-08-01	13.150	13.150	13.150	13.150	13.150	0
2022-07-29	13.150	13.150	13.150	13.150	13.150	0
2022-07-28	13.150	13.150	13.150	13.150	13.150	0
2022-07-27	13.150	13.150	13.150	13.150	13.150	0
2022-07-26	13.150	13.150	13.150	13.150	13.150	0
2022-07-25	13.150	13.150	13.150	13.150	13.150	0
2022-07-22	13.150	13.150	13.150	13.150	13.150	0
2022-07-21	13.150	13.150	13.150	13.150	13.150	0
2022-07-20	13.150	13.150	13.150	13.150	13.150	0
2022-07-19	13.150	13.150	13.150	13.150	13.150	0
2022-07-18	13.150	13.150	13.150	13.150	13.150	0
2022-07-15	13.150	13.150	13.150	13.150	13.150	0
2022-07-14	13.150	13.150	13.150	13.150	13.150	1,400
2022-07-13	13.370	13.370	13.370	13.370	13.370	200
2022-07-12	13.610	13.710	13.580	13.700	13.700	2,600
2022-07-11	14.960	14.960	14.960	14.960	14.960	0
2022-07-08	14.960	14.960	14.960	14.960	14.960	0
2022-07-07	14.960	14.960	14.960	14.960	14.960	0
2022-07-06	15.080	15.080	14.960	14.960	14.960	1,423
2022-07-05	16.930	16.930	16.930	16.930	16.930	0
2022-07-04	16.930	16.930	16.930	16.930	16.930	0
2022-07-01	16.930	16.930	16.930	16.930	16.930	0
2022-06-30	16.930	16.930	16.930	16.930	16.930	0
2022-06-29	16.930	16.930	16.930	16.930	16.930	0
2022-06-28	16.660	16.930	16.660	16.930	16.930	2
2022-06-27	14.740	14.740	14.740	14.740	14.740	0
2022-06-24	14.740	14.740	14.740	14.740	14.740	0

← NewerPage 18 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.