Melco Resorts & Entertainment Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2024-11-12 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2024-11-11 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2024-11-08 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2024-11-07 | 18.600 | 18.600 | 18.600 | 18.600 | 18.600 | 0 |
| 2024-11-06 | 19.840 | 19.840 | 18.600 | 18.600 | 18.600 | 501 |
| 2024-11-05 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 0 |
| 2024-11-04 | 19.640 | 19.640 | 19.640 | 19.640 | 19.640 | 1 |
| 2024-11-01 | 19.700 | 19.700 | 19.700 | 19.700 | 19.700 | 500 |
| 2024-10-31 | 19.300 | 19.300 | 19.300 | 19.300 | 19.300 | 2 |
| 2024-10-30 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-29 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-28 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-25 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-24 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-23 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-22 | 19.720 | 19.720 | 19.720 | 19.720 | 19.720 | 0 |
| 2024-10-21 | 19.650 | 19.720 | 19.650 | 19.720 | 19.720 | 12 |
| 2024-10-18 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-17 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-16 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-15 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-14 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-11 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-10 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 0 |
| 2024-10-09 | 22.380 | 22.380 | 22.380 | 22.380 | 22.380 | 1 |
| 2024-10-08 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 0 |
| 2024-10-07 | 23.000 | 23.000 | 23.000 | 23.000 | 23.000 | 4 |
| 2024-10-04 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 0 |
| 2024-10-03 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 0 |
| 2024-10-02 | 22.110 | 22.110 | 22.110 | 22.110 | 22.110 | 2 |
| 2024-10-01 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 0 |
| 2024-09-30 | 21.160 | 21.160 | 21.160 | 21.160 | 21.160 | 0 |
| 2024-09-27 | 21.100 | 21.160 | 20.880 | 21.160 | 21.160 | 55 |
| 2024-09-26 | 19.000 | 20.760 | 19.000 | 20.760 | 20.760 | 99 |
| 2024-09-25 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-24 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-23 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-20 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-19 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-18 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-17 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-16 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-13 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-12 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-11 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-10 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-09 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-06 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-05 | 15.150 | 15.150 | 15.150 | 15.150 | 15.150 | 0 |
| 2024-09-04 | 15.210 | 15.210 | 15.150 | 15.150 | 15.150 | 2 |
| 2024-09-03 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-09-02 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-30 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-29 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-28 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-27 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-26 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-23 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 0 |
| 2024-08-22 | 15.550 | 15.550 | 15.520 | 15.520 | 15.520 | 150 |
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.