Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-28	20.050	20.050	20.050	20.050	20.050	0
2022-03-25	20.050	20.050	20.050	20.050	20.050	0
2022-03-24	20.050	20.050	20.050	20.050	20.050	600
2022-03-23	20.700	20.700	20.700	20.700	20.700	0
2022-03-22	20.700	20.700	20.700	20.700	20.700	5
2022-03-21	19.750	19.750	19.750	19.750	19.750	0
2022-03-18	19.750	19.750	19.750	19.750	19.750	0
2022-03-17	19.750	19.750	19.750	19.750	19.750	4,001
2022-03-16	16.640	19.920	16.640	19.510	19.510	785
2022-03-15	16.640	16.640	16.640	16.640	16.640	3,446
2022-03-14	16.990	16.990	16.990	16.990	16.990	0
2022-03-11	20.120	20.120	16.510	16.990	16.990	428
2022-03-10	20.010	20.100	19.990	20.020	20.020	69
2022-03-09	29.020	29.020	29.020	29.020	29.020	0
2022-03-08	29.020	29.020	29.020	29.020	29.020	0
2022-03-07	29.020	29.020	29.020	29.020	29.020	0
2022-03-04	29.020	29.020	29.020	29.020	29.020	0
2022-03-03	29.020	29.020	29.020	29.020	29.020	0
2022-03-02	29.020	29.020	29.020	29.020	29.020	0
2022-02-25	29.020	29.020	29.020	29.020	29.020	0
2022-02-24	29.020	29.020	29.020	29.020	29.020	0
2022-02-23	29.020	29.020	29.020	29.020	29.020	0
2022-02-22	29.020	29.020	29.020	29.020	29.020	0
2022-02-21	29.020	29.020	29.020	29.020	29.020	0
2022-02-18	29.020	29.020	29.020	29.020	29.020	0
2022-02-17	29.020	29.020	29.020	29.020	29.020	0
2022-02-16	29.020	29.020	29.020	29.020	29.020	0
2022-02-15	29.020	29.020	29.020	29.020	29.020	402
2022-02-14	28.970	28.970	28.970	28.970	28.970	0
2022-02-11	28.970	28.970	28.970	28.970	28.970	0
2022-02-10	28.970	28.970	28.970	28.970	28.970	0
2022-02-09	28.970	28.970	28.970	28.970	28.970	4
2022-02-08	27.600	27.600	27.600	27.600	27.600	0
2022-02-07	27.880	27.880	26.980	27.600	27.600	5,000
2022-02-04	28.840	28.840	28.840	28.840	28.840	0
2022-02-03	28.840	28.840	28.840	28.840	28.840	0
2022-02-02	28.840	28.840	28.840	28.840	28.840	0
2022-02-01	28.840	28.840	28.840	28.840	28.840	4
2022-01-31	27.160	27.400	27.140	27.400	27.400	401
2022-01-28	29.170	29.170	29.170	29.170	29.170	0
2022-01-27	29.170	29.170	29.170	29.170	29.170	0
2022-01-26	29.170	29.170	29.170	29.170	29.170	0
2022-01-25	29.170	29.170	29.170	29.170	29.170	1,826
2022-01-24	28.900	28.900	28.900	28.900	28.900	2
2022-01-21	30.570	30.570	30.570	30.570	30.570	12,000
2022-01-20	30.260	30.260	30.260	30.260	30.260	0
2022-01-19	30.260	30.260	30.260	30.260	30.260	918
2022-01-18	30.340	30.340	30.340	30.340	30.340	0
2022-01-17	30.340	30.340	30.340	30.340	30.340	0
2022-01-14	30.050	30.800	29.290	30.340	30.340	31,236
2022-01-13	27.790	27.790	27.790	27.790	27.790	0
2022-01-12	27.790	27.790	27.790	27.790	27.790	4,000
2022-01-11	28.200	28.200	28.200	28.200	28.200	0
2022-01-10	28.200	28.200	28.200	28.200	28.200	0
2022-01-07	28.200	28.200	28.200	28.200	28.200	2
2022-01-06	28.970	28.970	28.970	28.970	28.970	0
2022-01-05	28.970	28.970	28.970	28.970	28.970	0
2022-01-04	28.970	28.970	28.970	28.970	28.970	0
2022-01-03	28.970	28.970	28.970	28.970	28.970	0
2021-12-30	28.380	28.970	28.380	28.970	28.970	2

← NewerPage 20 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.