Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	8.470	8.490	8.240	8.440	2,446,414	-0.14(-1.63%)
Oct 30, 2023	8.490	8.610	8.450	8.580	1,590,635	+0.19(+2.26%)
Oct 27, 2023	8.480	8.480	8.190	8.390	1,497,110	+0.01(+0.12%)
Oct 26, 2023	8.190	8.485	8.190	8.380	1,483,090	+0.16(+1.95%)
Oct 25, 2023	8.400	8.550	8.200	8.220	1,770,422	-0.27(-3.18%)
Oct 24, 2023	8.190	8.930	8.190	8.490	2,987,387	+0.23(+2.78%)
Oct 23, 2023	8.040	8.430	7.990	8.260	1,614,560	+0.25(+3.12%)
Oct 20, 2023	7.950	8.100	7.911	8.010	2,175,747	-0.02(-0.25%)
Oct 19, 2023	8.190	8.190	7.855	8.030	3,223,699	+0.20(+2.55%)
Oct 18, 2023	8.200	8.200	7.795	7.830	2,667,014	-0.41(-4.98%)
Oct 17, 2023	8.660	8.700	8.230	8.240	4,225,202	-0.54(-6.15%)
Oct 16, 2023	8.750	8.910	8.690	8.780	2,208,129	-0.01(-0.11%)
Oct 13, 2023	8.990	9.010	8.775	8.790	1,871,621	-0.24(-2.66%)
Oct 12, 2023	9.260	9.315	8.980	9.030	1,464,673	-0.25(-2.69%)
Oct 11, 2023	9.390	9.530	9.260	9.280	1,643,616	-0.13(-1.38%)
Oct 10, 2023	9.190	9.520	9.100	9.410	1,912,726	+0.23(+2.51%)
Oct 09, 2023	9.450	9.480	9.050	9.180	1,733,729	+0.03(+0.33%)
Oct 06, 2023	8.840	9.240	8.750	9.150	2,643,371	+0.34(+3.86%)
Oct 05, 2023	8.800	8.850	8.615	8.810	1,825,383	-0.01(-0.11%)
Oct 04, 2023	9.100	9.180	8.805	8.820	1,946,036	-0.31(-3.40%)
Oct 03, 2023	9.170	9.350	9.110	9.130	1,767,958	-0.20(-2.14%)
Oct 02, 2023	9.770	9.830	9.225	9.330	2,853,515	-0.56(-5.66%)
Sep 29, 2023	9.490	10.10	9.463	9.890	3,404,379	+0.58(+6.23%)
Sep 28, 2023	9.310	9.395	9.150	9.310	2,796,892	-0.12(-1.27%)
Sep 27, 2023	9.230	9.470	9.075	9.430	1,926,980	+0.20(+2.17%)
Sep 26, 2023	9.400	9.500	9.200	9.230	2,109,047	-0.29(-3.05%)
Sep 25, 2023	9.550	9.565	9.475	9.520	1,442,149	-0.26(-2.66%)
Sep 22, 2023	9.710	9.980	9.710	9.780	1,676,845	+0.16(+1.66%)
Sep 21, 2023	10.02	10.09	9.620	9.620	2,848,003	-0.46(-4.56%)
Sep 20, 2023	10.23	10.27	10.06	10.08	1,394,781	-0.15(-1.47%)
Sep 19, 2023	10.45	10.53	10.09	10.23	1,691,561	-0.31(-2.94%)
Sep 18, 2023	10.37	10.70	10.34	10.54	2,582,348	+0.13(+1.25%)
Sep 15, 2023	10.40	10.43	10.23	10.41	2,368,906	+0.11(+1.07%)
Sep 14, 2023	10.20	10.57	10.18	10.30	4,703,470	+0.19(+1.88%)
Sep 13, 2023	10.11	10.27	10.09	10.11	952,216	-0.10(-0.98%)
Sep 12, 2023	10.22	10.53	10.20	10.21	903,238	-0.05(-0.49%)
Sep 11, 2023	10.24	10.39	10.16	10.26	1,042,786	+0.11(+1.08%)
Sep 08, 2023	10.32	10.35	10.07	10.15	1,185,903	-0.09(-0.88%)
Sep 07, 2023	10.51	10.54	10.19	10.24	4,689,239	-0.43(-4.03%)
Sep 06, 2023	10.84	10.84	10.60	10.67	2,211,761	-0.19(-1.75%)
Sep 05, 2023	11.09	11.10	10.45	10.86	4,033,171	-0.40(-3.55%)
Sep 01, 2023	11.43	11.43	11.07	11.26	2,766,083	+0.04(+0.36%)
Aug 31, 2023	10.91	11.29	10.80	11.22	3,258,158	+0.22(+2.00%)
Aug 30, 2023	11.03	11.13	10.91	11.00	2,859,558	-0.16(-1.43%)
Aug 29, 2023	11.30	11.41	11.15	11.16	1,465,673	-0.10(-0.89%)
Aug 28, 2023	11.03	11.31	10.95	11.26	2,437,946	+0.28(+2.55%)
Aug 25, 2023	10.96	11.10	10.76	10.98	2,322,848	-0.06(-0.54%)
Aug 24, 2023	11.11	11.26	11.03	11.04	1,116,242	-0.04(-0.36%)
Aug 23, 2023	10.96	11.16	10.88	11.08	1,411,164	+0.12(+1.09%)
Aug 22, 2023	10.75	11.05	10.65	10.96	2,628,720	+0.41(+3.89%)
Aug 21, 2023	10.59	10.71	10.45	10.55	1,776,729	-0.04(-0.38%)
Aug 18, 2023	10.50	10.76	10.40	10.59	3,279,824	-0.18(-1.67%)
Aug 17, 2023	11.07	11.07	10.71	10.77	2,713,014	-0.09(-0.83%)
Aug 16, 2023	11.05	11.18	10.84	10.86	2,945,205	-0.38(-3.38%)
Aug 15, 2023	11.64	11.77	11.21	11.24	3,087,923	-0.67(-5.63%)
Aug 14, 2023	11.89	11.98	11.73	11.91	1,851,596	-0.09(-0.75%)
Aug 11, 2023	12.38	12.40	11.92	12.00	2,638,969	-0.63(-4.99%)
Aug 10, 2023	12.82	13.05	12.59	12.63	1,446,696	+0.01(+0.08%)
Aug 09, 2023	12.77	12.77	12.42	12.62	1,792,398	+0.03(+0.24%)
Aug 08, 2023	12.77	12.88	12.57	12.59	2,190,196	-0.46(-3.52%)
Aug 07, 2023	13.05	13.11	12.78	13.05	2,356,526	+0.19(+1.48%)
Aug 04, 2023	12.75	13.11	12.66	12.86	2,067,878	+0.13(+1.02%)
Aug 03, 2023	12.99	13.22	12.73	12.73	1,646,875	-0.13(-1.01%)
Aug 02, 2023	13.12	13.12	12.51	12.86	3,828,925	-0.31(-2.35%)