Melco Resorts & Entertainment Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	28.310	28.310	28.310	28.310	28.310	1,681
2021-12-28	27.150	27.150	27.150	27.150	27.150	0
2021-12-27	27.150	27.150	27.150	27.150	27.150	0
2021-12-23	27.150	27.150	27.150	27.150	27.150	0
2021-12-22	27.150	27.150	27.150	27.150	27.150	0
2021-12-21	27.150	27.150	27.150	27.150	27.150	3
2021-12-20	29.310	29.310	29.310	29.310	29.310	0
2021-12-17	29.310	29.310	29.310	29.310	29.310	0
2021-12-16	29.310	29.310	29.310	29.310	29.310	0
2021-12-15	29.310	29.310	29.310	29.310	29.310	0
2021-12-14	29.310	29.310	29.310	29.310	29.310	0
2021-12-13	29.310	29.310	29.310	29.310	29.310	0
2021-12-10	29.310	29.310	29.310	29.310	29.310	0
2021-12-09	29.320	29.320	29.150	29.310	29.310	4,200
2021-12-08	28.200	28.200	28.200	28.200	28.200	0
2021-12-07	28.200	28.200	28.200	28.200	28.200	200
2021-12-06	27.300	27.300	27.300	27.300	27.300	0
2021-12-03	27.300	27.300	27.300	27.300	27.300	0
2021-12-02	27.300	27.300	27.300	27.300	27.300	0
2021-12-01	27.300	27.300	27.300	27.300	27.300	0
2021-11-30	27.300	27.300	27.300	27.300	27.300	2,400
2021-11-29	29.290	29.290	28.540	28.540	28.540	4,600
2021-11-26	30.170	30.170	27.860	28.620	28.620	8,320
2021-11-25	31.760	31.870	31.760	31.870	31.870	52
2021-11-24	33.840	33.840	33.840	33.840	33.840	0
2021-11-23	33.840	33.840	33.840	33.840	33.840	0
2021-11-22	33.840	33.840	33.840	33.840	33.840	0
2021-11-19	33.840	33.840	33.840	33.840	33.840	0
2021-11-18	33.840	33.840	33.840	33.840	33.840	0
2021-11-17	33.840	33.840	33.840	33.840	33.840	0
2021-11-16	32.500	33.840	32.500	33.840	33.840	201
2021-11-12	31.600	31.600	31.600	31.600	31.600	32
2021-11-11	31.600	31.600	31.600	31.600	31.600	32
2021-11-10	31.630	31.630	31.630	31.630	31.630	200
2021-11-09	31.070	31.780	31.070	31.700	31.700	6,860
2021-11-08	32.500	32.900	32.500	32.850	32.850	7,322
2021-11-05	32.400	32.400	32.400	32.400	32.400	0
2021-11-04	32.400	32.400	32.400	32.400	32.400	0
2021-11-03	32.400	32.400	32.400	32.400	32.400	0
2021-11-01	31.000	32.400	31.000	32.400	32.400	64
2021-10-29	31.000	31.000	31.000	31.000	31.000	0
2021-10-28	31.000	31.000	31.000	31.000	31.000	33
2021-10-27	32.230	32.230	32.230	32.230	32.230	0
2021-10-26	32.230	32.230	32.230	32.230	32.230	408
2021-10-25	31.350	31.350	31.350	31.350	31.350	1

← NewerPage 21 of 21 · 1,245 trading days

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.