Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2023	13.31	13.55	12.90	12.95	4,117,868	+0.22(+1.73%)
Mar 31, 2023	12.46	12.92	12.36	12.73	1,470,690	+0.35(+2.83%)
Mar 30, 2023	12.79	12.84	12.31	12.38	1,666,088	-0.24(-1.90%)
Mar 29, 2023	12.45	12.81	12.38	12.62	2,534,352	+0.13(+1.04%)
Mar 28, 2023	12.20	12.53	12.13	12.49	2,631,829	+0.36(+2.97%)
Mar 27, 2023	11.99	12.16	11.80	12.13	1,953,326	+0.11(+0.92%)
Mar 24, 2023	11.54	12.19	11.52	12.02	3,103,167	+0.24(+2.04%)
Mar 23, 2023	11.88	12.10	11.57	11.78	1,976,277	+0.07(+0.60%)
Mar 22, 2023	12.19	12.19	11.70	11.71	2,312,353	-0.29(-2.42%)
Mar 21, 2023	11.98	12.16	11.93	12.00	3,472,995	+0.11(+0.93%)
Mar 20, 2023	11.46	12.03	11.44	11.89	2,287,060	+0.22(+1.89%)
Mar 17, 2023	11.68	11.71	11.37	11.67	3,398,811	+0.03(+0.26%)
Mar 16, 2023	11.32	11.79	11.32	11.64	2,880,870	+0.07(+0.61%)
Mar 15, 2023	12.00	12.01	11.27	11.57	3,515,092	-0.67(-5.47%)
Mar 14, 2023	12.15	12.50	12.11	12.24	2,086,569	+0.11(+0.91%)
Mar 13, 2023	12.30	12.38	12.04	12.13	2,288,076	-0.28(-2.26%)
Mar 10, 2023	12.31	12.72	12.28	12.41	2,911,999	-0.14(-1.12%)
Mar 09, 2023	13.19	13.39	12.50	12.55	3,797,628	-0.86(-6.41%)
Mar 08, 2023	13.58	13.65	13.16	13.41	2,034,135	+0.13(+0.98%)
Mar 07, 2023	13.56	13.69	13.26	13.28	2,675,875	-0.36(-2.64%)
Mar 06, 2023	14.00	14.07	13.58	13.64	2,852,172	-0.33(-2.40%)
Mar 03, 2023	13.87	14.11	13.85	13.97	3,699,276	+0.11(+0.76%)
Mar 02, 2023	13.50	13.90	13.33	13.87	2,973,477	+0.13(+0.95%)