Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	12.20	12.23	11.93	12.21	2,226,231	+0.01(+0.08%)
Jun 29, 2023	12.28	12.32	12.00	12.20	2,090,963	-0.09(-0.73%)
Jun 28, 2023	12.42	12.65	12.09	12.29	4,061,688	-0.38(-3.00%)
Jun 27, 2023	12.59	12.75	12.48	12.67	2,975,440	-0.06(-0.47%)
Jun 26, 2023	12.72	13.12	12.66	12.73	2,061,860	-0.13(-1.01%)
Jun 23, 2023	12.54	12.95	12.44	12.86	2,469,318	+0.03(+0.23%)
Jun 22, 2023	13.18	13.18	12.76	12.83	1,485,179	-0.26(-1.99%)
Jun 21, 2023	12.72	13.17	12.72	13.09	2,004,908	+0.19(+1.47%)
Jun 20, 2023	13.15	13.22	12.74	12.90	4,003,786	+0.38(+3.04%)
Jun 16, 2023	12.38	12.66	12.34	12.52	2,059,403	+0.15(+1.21%)
Jun 15, 2023	12.46	12.47	12.19	12.37	1,108,580	+0.06(+0.49%)
Jun 14, 2023	12.03	12.35	12.03	12.31	1,157,389	+0.21(+1.74%)
Jun 13, 2023	12.28	12.48	12.00	12.10	1,249,369	-0.08(-0.66%)
Jun 12, 2023	12.26	12.31	12.11	12.18	2,153,611	+0.08(+0.66%)
Jun 09, 2023	12.12	12.29	12.04	12.10	1,066,960	-0.14(-1.14%)
Jun 08, 2023	12.16	12.36	12.03	12.24	1,630,502	+0.07(+0.58%)
Jun 07, 2023	11.78	12.19	11.77	12.17	3,339,916	+0.35(+2.96%)
Jun 06, 2023	11.56	11.92	11.54	11.82	1,506,010	+0.26(+2.25%)
Jun 05, 2023	11.60	11.82	11.55	11.56	2,396,093	-0.09(-0.77%)
Jun 02, 2023	11.40	11.84	11.32	11.65	3,431,655	+0.53(+4.77%)
Jun 01, 2023	10.90	11.52	10.59	11.12	6,985,647	+0.07(+0.63%)
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%)
May 01, 2023	13.99	14.00	13.68	13.75	4,303,552	+0.11(+0.81%)
Apr 28, 2023	12.70	13.76	12.61	13.64	3,037,600	+0.86(+6.73%)
Apr 27, 2023	13.07	13.09	12.48	12.78	2,400,219	-0.14(-1.08%)
Apr 26, 2023	13.36	13.38	12.89	12.92	2,414,703	-0.31(-2.34%)
Apr 25, 2023	13.60	13.67	13.16	13.23	3,972,687	-0.63(-4.55%)
Apr 24, 2023	14.23	14.36	13.83	13.86	2,105,654	-0.53(-3.68%)
Apr 21, 2023	13.80	14.40	13.65	14.39	3,098,671	+0.51(+3.67%)
Apr 20, 2023	14.04	14.46	13.79	13.88	4,864,820	+0.36(+2.66%)
Apr 19, 2023	13.16	13.71	13.16	13.52	4,392,438	+0.18(+1.35%)
Apr 18, 2023	13.15	13.36	13.09	13.34	2,100,558	+0.31(+2.38%)
Apr 17, 2023	13.10	13.34	12.95	13.03	2,562,795	+0.19(+1.48%)
Apr 14, 2023	12.84	12.90	12.55	12.84	1,851,401	+0.00(+0.00%)
Apr 13, 2023	12.72	13.08	12.65	12.84	2,628,865	+0.27(+2.15%)
Apr 12, 2023	12.48	12.79	12.48	12.57	3,105,974	+0.08(+0.64%)
Apr 11, 2023	12.86	13.09	12.44	12.49	4,108,614	-0.36(-2.80%)
Apr 10, 2023	12.47	13.05	12.47	12.85	3,253,647	+0.22(+1.74%)
Apr 06, 2023	12.53	12.70	12.29	12.63	1,754,693	+0.25(+2.02%)
Apr 05, 2023	12.60	12.68	12.23	12.38	1,770,059	-0.32(-2.52%)
Apr 04, 2023	12.84	13.04	12.55	12.70	2,455,469	-0.25(-1.93%)