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%)
May 02, 2022	5.720	5.850	5.555	5.770	4,459,405	+0.05(+0.87%)
Apr 29, 2022	6.110	6.270	5.700	5.720	4,274,224	-0.06(-1.04%)
Apr 28, 2022	5.870	5.900	5.450	5.780	4,167,657	+0.06(+1.05%)
Apr 27, 2022	5.910	6.030	5.660	5.720	4,750,807	-0.14(-2.39%)
Apr 26, 2022	6.150	6.240	5.740	5.860	5,327,462	-0.33(-5.33%)
Apr 25, 2022	5.940	6.240	5.830	6.190	4,242,112	+0.12(+1.98%)
Apr 22, 2022	6.190	6.370	6.000	6.070	3,371,393	-0.10(-1.62%)
Apr 21, 2022	6.800	6.860	6.110	6.170	3,298,008	-0.54(-8.05%)
Apr 20, 2022	6.790	6.910	6.660	6.710	2,180,163	-0.13(-1.90%)
Apr 19, 2022	6.550	6.995	6.500	6.840	3,584,685	+0.26(+3.95%)
Apr 18, 2022	6.660	6.720	6.425	6.580	3,096,302	-0.22(-3.24%)
Apr 14, 2022	6.810	6.900	6.705	6.800	2,691,106	-0.03(-0.44%)
Apr 13, 2022	6.500	6.985	6.450	6.830	3,031,398	+0.29(+4.43%)
Apr 12, 2022	6.850	6.920	6.520	6.540	3,611,697	-0.15(-2.24%)
Apr 11, 2022	6.730	7.000	6.600	6.690	2,876,186	-0.16(-2.34%)
Apr 08, 2022	6.940	7.055	6.790	6.850	2,474,623	-0.15(-2.14%)
Apr 07, 2022	7.250	7.260	6.760	7.000	4,408,841	-0.40(-5.41%)
Apr 06, 2022	7.640	7.640	7.120	7.400	5,813,842	-0.24(-3.14%)
Apr 05, 2022	8.150	8.190	7.510	7.640	3,752,526	-0.58(-7.06%)
Apr 04, 2022	8.050	8.430	8.000	8.220	3,319,392	+0.14(+1.73%)
Apr 01, 2022	7.990	8.290	7.830	8.080	4,748,999	+0.44(+5.76%)
Mar 31, 2022	8.050	8.050	7.620	7.640	3,287,943	-0.45(-5.56%)
Mar 30, 2022	8.150	8.510	8.010	8.090	2,254,106	-0.18(-2.18%)
Mar 29, 2022	8.260	8.550	8.165	8.270	4,275,625	+0.41(+5.22%)
Mar 28, 2022	8.000	8.240	7.765	7.860	4,297,072	-0.19(-2.42%)
Mar 25, 2022	8.390	8.390	8.000	8.055	2,374,974	-0.51(-5.90%)
Mar 24, 2022	8.850	8.850	8.140	8.560	3,676,525	+0.11(+1.30%)
Mar 23, 2022	8.260	8.508	8.080	8.450	4,396,587	+0.07(+0.84%)
Mar 22, 2022	7.960	8.540	7.960	8.380	4,528,873	+0.46(+5.81%)
Mar 21, 2022	8.120	8.159	7.780	7.920	2,851,888	-0.40(-4.81%)
Mar 18, 2022	7.730	8.640	7.670	8.320	5,195,112	+0.45(+5.72%)
Mar 17, 2022	7.640	8.185	7.540	7.870	3,490,536	+0.03(+0.38%)
Mar 16, 2022	7.320	7.900	7.210	7.840	6,604,537	+1.31(+20.06%)
Mar 15, 2022	5.900	6.550	5.750	6.530	8,143,028	+0.44(+7.22%)
Mar 14, 2022	6.350	6.670	5.995	6.090	7,800,823	-0.64(-9.51%)
Mar 11, 2022	8.040	8.040	6.510	6.730	14,104,459	-1.22(-15.35%)
Mar 10, 2022	8.080	8.380	7.900	7.950	5,680,907	-0.43(-5.13%)
Mar 09, 2022	8.060	8.555	8.040	8.380	4,000,199	+0.57(+7.30%)
Mar 08, 2022	7.580	8.040	7.140	7.810	6,475,117	+0.27(+3.58%)
Mar 07, 2022	9.230	9.330	7.490	7.540	6,556,029	-1.87(-19.87%)
Mar 04, 2022	9.750	9.877	9.145	9.410	3,792,684	-0.53(-5.33%)
Mar 03, 2022	9.970	10.19	9.680	9.940	3,273,847	-0.19(-1.88%)
Mar 02, 2022	9.810	10.80	9.680	10.13	6,820,655	+0.85(+9.16%)