Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.75	11.06	10.49	11.05	3,864,449	+0.28(+2.60%)
May 30, 2023	11.20	11.49	10.71	10.77	3,092,186	-0.31(-2.80%)
May 26, 2023	11.22	11.22	11.01	11.08	1,500,544	-0.01(-0.09%)
May 25, 2023	11.06	11.41	11.04	11.09	3,051,231	-0.16(-1.42%)
May 24, 2023	10.52	11.28	10.30	11.25	5,599,689	+0.42(+3.88%)
May 23, 2023	11.25	11.35	10.58	10.83	5,189,043	-0.58(-5.08%)
May 22, 2023	11.55	11.87	11.36	11.41	2,714,177	-0.06(-0.52%)
May 19, 2023	11.64	11.64	11.18	11.47	2,896,102	+0.03(+0.26%)
May 18, 2023	11.53	11.64	11.22	11.44	3,184,842	-0.10(-0.87%)
May 17, 2023	11.44	11.76	11.31	11.54	3,188,346	+0.24(+2.12%)
May 16, 2023	11.45	11.58	11.25	11.30	2,535,040	-0.29(-2.50%)
May 15, 2023	11.32	11.67	11.24	11.59	2,805,572	+0.40(+3.57%)
May 12, 2023	11.42	11.56	11.15	11.19	3,396,758	-0.38(-3.28%)
May 11, 2023	11.51	11.75	11.39	11.57	3,265,608	-0.07(-0.60%)
May 10, 2023	12.14	12.45	11.22	11.64	7,213,634	-0.78(-6.28%)
May 09, 2023	12.45	12.66	12.26	12.42	6,646,311	-0.29(-2.28%)
May 08, 2023	12.80	12.89	12.40	12.71	4,577,236	-0.30(-2.31%)
May 05, 2023	12.84	13.15	12.63	13.01	2,620,902	+0.28(+2.20%)
May 04, 2023	12.74	12.92	12.59	12.73	2,351,851	-0.14(-1.09%)
May 03, 2023	13.03	13.28	12.73	12.87	3,863,975	-0.55(-4.10%)
May 02, 2023	13.69	13.74	13.29	13.42	2,654,259	-0.33(-2.40%)