Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	14.740	14.740	14.740	14.740	14.740	0
2022-06-22	14.740	14.740	14.740	14.740	14.740	0
2022-06-21	14.740	14.740	14.740	14.740	14.740	0
2022-06-20	14.740	14.740	14.740	14.740	14.740	0
2022-06-17	14.740	14.740	14.740	14.740	14.740	0
2022-06-15	14.740	14.740	14.740	14.740	14.740	0
2022-06-14	14.740	14.740	14.740	14.740	14.740	0
2022-06-13	14.740	14.740	14.740	14.740	14.740	0
2022-06-10	14.740	14.740	14.740	14.740	14.740	0
2022-06-09	14.830	14.830	14.740	14.740	14.740	4
2022-06-08	15.290	15.290	15.290	15.290	15.290	67
2022-06-07	14.140	14.140	14.140	14.140	14.140	0
2022-06-06	14.140	14.140	14.140	14.140	14.140	2
2022-06-03	13.800	13.800	13.800	13.800	13.800	0
2022-06-02	13.490	13.800	13.490	13.800	13.800	76
2022-06-01	13.550	13.550	13.260	13.260	13.260	316
2022-05-31	12.310	12.310	12.310	12.310	12.310	0
2022-05-30	12.310	12.310	12.310	12.310	12.310	0
2022-05-27	12.310	12.310	12.310	12.310	12.310	0
2022-05-26	12.310	12.310	12.310	12.310	12.310	100
2022-05-25	12.660	12.660	12.660	12.660	12.660	0
2022-05-24	12.660	12.660	12.660	12.660	12.660	0
2022-05-23	12.640	12.660	12.580	12.660	12.660	10,014
2022-05-20	11.650	11.650	11.650	11.650	11.650	0
2022-05-19	11.650	11.650	11.650	11.650	11.650	0
2022-05-18	11.650	11.650	11.650	11.650	11.650	0
2022-05-17	11.650	11.650	11.650	11.650	11.650	0
2022-05-16	11.650	11.650	11.650	11.650	11.650	0
2022-05-13	11.650	11.650	11.650	11.650	11.650	0
2022-05-12	11.420	11.740	11.420	11.650	11.650	7,210
2022-05-11	11.620	11.620	11.620	11.620	11.620	0
2022-05-10	11.620	11.620	11.620	11.620	11.620	0
2022-05-09	11.680	11.680	11.620	11.620	11.620	8
2022-05-06	12.940	13.030	12.860	12.860	12.860	8,202
2022-05-05	13.070	13.070	13.070	13.070	13.070	4,000
2022-05-04	13.060	13.670	13.060	13.670	13.670	4,060
2022-05-03	14.240	14.310	13.800	13.800	13.800	7,316
2022-05-02	14.300	14.300	14.300	14.300	14.300	100
2022-04-29	14.330	14.330	14.330	14.330	14.330	0
2022-04-28	14.330	14.330	14.330	14.330	14.330	100
2022-04-27	14.280	14.360	14.280	14.360	14.360	8,000
2022-04-26	15.000	15.000	15.000	15.000	15.000	0
2022-04-25	15.000	15.000	15.000	15.000	15.000	0
2022-04-22	15.010	15.010	15.000	15.000	15.000	44
2022-04-20	15.160	15.160	15.160	15.160	15.160	0
2022-04-19	15.160	15.160	15.160	15.160	15.160	0
2022-04-18	15.160	15.160	15.160	15.160	15.160	33
2022-04-14	15.810	15.810	15.810	15.810	15.810	0
2022-04-13	15.810	15.810	15.810	15.810	15.810	0
2022-04-12	15.810	15.810	15.810	15.810	15.810	0
2022-04-11	16.180	16.200	15.810	15.810	15.810	4,026
2022-04-08	17.900	17.900	17.900	17.900	17.900	0
2022-04-07	17.900	17.900	17.900	17.900	17.900	0
2022-04-06	17.900	17.900	17.900	17.900	17.900	0
2022-04-05	17.850	17.900	17.590	17.900	17.900	135
2022-04-04	19.730	19.730	19.730	19.730	19.730	0
2022-04-01	19.730	19.730	19.730	19.730	19.730	0
2022-03-31	19.730	19.730	19.730	19.730	19.730	0
2022-03-30	19.730	19.730	19.730	19.730	19.730	0
2022-03-29	19.920	19.920	19.730	19.730	19.730	8,000

← NewerPage 19 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.