Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	5.500	5.735	5.350	5.640	31,523,112	+0.34(+6.42%)
May 27, 2022	5.180	5.410	5.020	5.300	5,533,150	+0.12(+2.32%)
May 26, 2022	4.750	5.270	4.750	5.180	4,535,140	+0.43(+9.05%)
May 25, 2022	4.810	4.935	4.650	4.750	3,806,578	-0.03(-0.63%)
May 24, 2022	5.200	5.210	4.610	4.780	5,776,439	-0.55(-10.32%)
May 23, 2022	5.460	5.470	5.245	5.330	5,287,845	-0.13(-2.38%)
May 20, 2022	5.540	5.620	5.275	5.460	5,779,689	+0.02(+0.37%)
May 19, 2022	5.330	5.617	5.300	5.440	5,544,266	+0.10(+1.87%)
May 18, 2022	5.430	5.535	5.240	5.340	5,887,816	-0.15(-2.73%)
May 17, 2022	5.390	5.620	5.320	5.490	7,532,858	+0.26(+4.97%)
May 16, 2022	5.240	5.520	5.205	5.230	5,341,103	-0.14(-2.61%)
May 13, 2022	4.840	5.458	4.840	5.370	7,317,267	+0.70(+14.99%)
May 12, 2022	4.280	4.690	4.060	4.670	10,235,708	+0.19(+4.24%)
May 11, 2022	4.630	4.785	4.450	4.480	6,091,197	-0.10(-2.18%)
May 10, 2022	4.650	4.780	4.345	4.580	6,593,546	+0.03(+0.66%)
May 09, 2022	4.750	4.950	4.470	4.550	6,737,359	-0.47(-9.36%)
May 06, 2022	5.180	5.250	4.825	5.020	5,592,246	-0.17(-3.28%)
May 05, 2022	5.760	5.810	5.120	5.190	3,822,885	-0.49(-8.63%)
May 04, 2022	5.700	5.765	5.140	5.680	5,857,912	-0.05(-0.87%)
May 03, 2022	5.780	5.940	5.525	5.730	5,199,648	-0.04(-0.69%)