Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.04	19.26	18.75	18.84	2,328,512	-0.44(-2.28%)
May 30, 2019	20.42	20.43	19.15	19.27	3,078,980	-1.14(-5.59%)
May 29, 2019	20.52	20.63	20.17	20.42	2,496,580	-0.08(-0.38%)
May 28, 2019	20.21	20.63	20.07	20.49	6,399,086	+0.44(+2.19%)
May 24, 2019	20.28	20.45	20.02	20.06	1,959,434	-0.09(-0.44%)
May 23, 2019	19.71	20.15	19.65	20.14	3,560,261	+0.04(+0.19%)
May 22, 2019	19.60	20.13	19.60	20.10	4,364,158	+0.12(+0.59%)
May 21, 2019	19.86	20.17	19.78	19.99	4,586,718	+0.33(+1.69%)
May 20, 2019	19.79	20.01	19.38	19.66	3,108,135	-0.34(-1.71%)
May 17, 2019	20.59	20.67	19.89	20.00	5,447,029	-0.73(-3.51%)
May 16, 2019	21.10	21.13	20.59	20.72	1,607,533	-0.16(-0.74%)
May 15, 2019	20.61	21.09	20.39	20.88	1,557,390	+0.08(+0.37%)
May 14, 2019	20.81	21.10	20.61	20.80	2,317,794	+0.14(+0.66%)
May 13, 2019	20.96	21.03	20.34	20.67	4,612,452	-0.86(-4.01%)
May 10, 2019	21.70	21.85	21.36	21.53	7,601,756	-0.22(-1.02%)
May 09, 2019	22.54	22.54	21.71	21.75	4,378,944	-1.09(-4.79%)
May 08, 2019	22.90	23.54	22.71	22.85	2,273,800	-0.16(-0.72%)
May 07, 2019	23.82	23.82	22.83	23.01	2,437,014	-0.78(-3.26%)
May 06, 2019	23.18	23.90	23.18	23.79	2,518,391	-0.76(-3.08%)
May 03, 2019	24.70	24.94	24.38	24.54	1,371,187	+0.08(+0.32%)
May 02, 2019	24.17	24.79	24.11	24.46	1,992,729	+0.16(+0.68%)
May 01, 2019	24.53	24.87	24.22	24.30	1,182,210	-0.02(-0.08%)
Apr 30, 2019	25.53	25.68	24.20	24.32	2,635,183	-1.45(-5.64%)
Apr 29, 2019	25.93	26.13	25.61	25.77	2,544,413	-0.02(-0.08%)
Apr 26, 2019	25.37	25.80	25.20	25.79	1,612,087	+0.41(+1.60%)
Apr 25, 2019	24.97	25.45	24.93	25.38	2,557,898	+0.34(+1.35%)
Apr 24, 2019	25.05	25.15	24.78	25.05	3,453,631	-0.04(-0.15%)
Apr 23, 2019	24.94	25.21	24.72	25.08	2,075,677	+0.30(+1.21%)
Apr 22, 2019	24.68	24.89	24.39	24.78	3,207,311	-0.20(-0.81%)
Apr 18, 2019	25.77	25.77	24.91	24.99	1,282,940	-0.61(-2.38%)
Apr 17, 2019	25.19	25.68	25.09	25.60	2,164,674	+0.49(+1.97%)
Apr 16, 2019	24.89	25.15	24.78	25.10	1,478,985	+0.23(+0.94%)
Apr 15, 2019	24.80	24.88	24.47	24.87	1,320,512	+0.01(+0.04%)
Apr 12, 2019	24.64	24.92	24.53	24.86	2,843,730	+0.32(+1.30%)
Apr 11, 2019	24.46	24.61	24.18	24.54	3,154,247	-0.11(-0.43%)
Apr 10, 2019	24.57	25.04	24.41	24.65	3,891,850	+0.23(+0.95%)
Apr 09, 2019	24.44	24.66	24.02	24.42	4,077,509	-0.10(-0.40%)
Apr 08, 2019	24.34	24.65	24.21	24.51	3,762,049	+0.19(+0.80%)
Apr 05, 2019	24.34	24.45	24.12	24.32	2,092,647	-0.01(-0.04%)
Apr 04, 2019	24.34	24.42	23.98	24.33	2,184,984	-0.15(-0.59%)
Apr 03, 2019	24.32	24.48	24.11	24.47	3,757,997	+0.24(+1.00%)
Apr 02, 2019	23.70	24.33	23.53	24.23	3,990,347	+0.56(+2.37%)
Apr 01, 2019	22.40	23.81	22.28	23.67	4,540,688	+1.78(+8.15%)
Mar 29, 2019	21.51	21.90	21.40	21.89	1,561,719	+0.54(+2.54%)
Mar 28, 2019	21.10	21.52	21.07	21.34	1,685,771	+0.26(+1.24%)
Mar 27, 2019	21.21	21.31	20.81	21.08	1,481,326	-0.09(-0.41%)
Mar 26, 2019	20.87	21.26	20.87	21.17	1,630,527	+0.29(+1.39%)
Mar 25, 2019	20.86	21.08	20.51	20.88	1,683,679	-0.07(-0.32%)
Mar 22, 2019	21.56	21.61	20.89	20.95	4,375,724	-0.86(-3.95%)
Mar 21, 2019	21.66	22.02	21.62	21.81	2,859,112	+0.05(+0.22%)
Mar 20, 2019	21.94	22.28	21.56	21.76	2,439,789	-0.45(-2.01%)
Mar 19, 2019	22.12	22.51	21.99	22.21	2,347,706	+0.11(+0.48%)
Mar 18, 2019	22.09	22.19	21.73	22.10	2,909,436	+0.14(+0.62%)
Mar 15, 2019	21.90	22.18	21.88	21.96	1,935,144	+0.28(+1.30%)
Mar 14, 2019	21.91	22.13	21.46	21.68	2,846,804	-0.27(-1.24%)
Mar 13, 2019	22.06	22.28	21.84	21.95	2,040,050	-0.11(-0.48%)
Mar 12, 2019	22.31	22.33	21.81	22.06	1,425,194	-0.16(-0.74%)
Mar 11, 2019	21.88	22.53	21.79	22.23	2,164,757	+0.51(+2.37%)
Mar 08, 2019	21.57	21.73	21.35	21.71	4,178,586	-0.25(-1.15%)
Mar 07, 2019	22.31	22.38	21.73	21.96	2,414,014	-0.44(-1.95%)
Mar 06, 2019	22.26	22.74	22.21	22.40	2,909,330	+0.49(+2.26%)
Mar 05, 2019	22.00	22.16	21.79	21.91	3,039,406	-0.09(-0.40%)
Mar 04, 2019	22.41	22.42	21.84	21.99	2,136,412	-0.39(-1.73%)