Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.04	16.15	15.62	16.03	3,554,700	+0.02(+0.12%)
May 28, 2020	15.92	16.17	15.52	16.01	2,439,781	-0.09(-0.56%)
May 27, 2020	15.73	16.22	15.68	16.10	3,683,789	+0.46(+2.94%)
May 26, 2020	15.27	15.81	14.96	15.64	4,009,341	+1.33(+9.29%)
May 22, 2020	14.90	14.99	14.18	14.31	3,624,600	-0.75(-4.98%)
May 21, 2020	15.80	16.12	14.81	15.06	5,225,799	-1.25(-7.66%)
May 20, 2020	15.80	16.60	15.74	16.31	4,121,419	+0.83(+5.36%)
May 19, 2020	15.74	15.88	15.38	15.48	3,032,337	-0.06(-0.39%)
May 18, 2020	15.87	15.95	14.90	15.54	4,760,825	+0.40(+2.64%)
May 15, 2020	15.18	15.77	15.05	15.14	1,709,500	-0.22(-1.43%)
May 14, 2020	14.70	15.54	14.45	15.36	3,373,409	+0.44(+2.95%)
May 13, 2020	15.87	15.87	14.70	14.92	3,355,317	-0.66(-4.24%)
May 12, 2020	16.67	16.67	15.56	15.58	2,255,719	-0.72(-4.42%)
May 11, 2020	16.06	16.66	16.01	16.30	1,591,596	-0.44(-2.63%)
May 08, 2020	16.20	16.88	16.03	16.74	3,698,400	+1.15(+7.38%)
May 07, 2020	15.67	16.04	15.48	15.59	2,104,104	+0.27(+1.76%)
May 06, 2020	15.03	15.45	14.96	15.32	2,191,159	+0.22(+1.46%)
May 05, 2020	15.53	15.80	15.02	15.10	1,827,891	+0.13(+0.87%)
May 04, 2020	14.75	15.23	14.41	14.97	4,281,315	-0.10(-0.66%)
May 01, 2020	15.74	15.74	14.97	15.07	2,280,600	-0.75(-4.74%)
Apr 30, 2020	16.10	16.51	15.58	15.82	4,547,278	-0.78(-4.70%)
Apr 29, 2020	15.60	16.65	15.40	16.60	5,465,321	+1.58(+10.52%)
Apr 28, 2020	16.40	16.60	14.65	15.02	4,714,199	-0.76(-4.82%)
Apr 27, 2020	15.62	16.34	15.40	15.78	2,178,130	+0.67(+4.43%)
Apr 24, 2020	15.16	15.46	14.88	15.11	2,026,300	-0.19(-1.24%)
Apr 23, 2020	15.18	15.58	15.00	15.30	3,314,571	+0.85(+5.88%)
Apr 22, 2020	14.45	14.68	14.11	14.45	2,284,508	+0.43(+3.07%)
Apr 21, 2020	14.08	14.26	13.59	14.02	1,624,224	-0.21(-1.48%)
Apr 20, 2020	14.65	14.95	14.19	14.23	2,125,760	-0.77(-5.13%)
Apr 17, 2020	15.10	15.36	14.90	15.00	4,264,400	+0.38(+2.60%)
Apr 16, 2020	13.65	14.88	13.39	14.62	6,753,345	+1.03(+7.58%)
Apr 15, 2020	12.94	13.74	12.83	13.59	2,281,409	+0.09(+0.67%)
Apr 14, 2020	13.65	13.81	13.17	13.50	4,014,585	+0.33(+2.51%)
Apr 13, 2020	13.56	13.56	12.82	13.17	1,749,981	-0.43(-3.16%)
Apr 09, 2020	13.20	13.89	13.20	13.60	3,715,000	+0.79(+6.17%)
Apr 08, 2020	12.27	12.83	12.04	12.81	3,044,700	+0.49(+3.98%)
Apr 07, 2020	13.25	13.37	11.79	12.32	4,419,955	+0.02(+0.16%)
Apr 06, 2020	11.88	12.34	11.56	12.30	3,700,067	+1.30(+11.82%)
Apr 03, 2020	11.39	11.64	10.81	11.00	5,172,100	-0.60(-5.17%)
Apr 02, 2020	11.98	12.09	11.40	11.60	3,044,773	-0.22(-1.86%)
Apr 01, 2020	11.80	12.22	11.60	11.82	2,587,772	-0.58(-4.68%)
Mar 31, 2020	12.60	13.09	12.29	12.40	4,842,598	-0.07(-0.56%)
Mar 30, 2020	12.14	12.72	11.59	12.47	3,176,273	+0.21(+1.71%)
Mar 27, 2020	12.72	12.95	11.93	12.26	3,691,800	-1.18(-8.78%)
Mar 26, 2020	14.25	15.55	12.95	13.44	6,940,314	-1.00(-6.93%)
Mar 25, 2020	14.76	14.82	13.48	14.44	4,940,320	+0.58(+4.18%)
Mar 24, 2020	13.97	14.78	13.69	13.86	3,450,889	+1.25(+9.91%)
Mar 23, 2020	13.54	13.54	11.83	12.61	3,691,784	-0.85(-6.32%)
Mar 20, 2020	12.96	14.32	12.96	13.46	4,165,800	+0.64(+4.99%)
Mar 19, 2020	12.24	14.19	11.34	12.82	5,054,300	-0.18(-1.38%)
Mar 18, 2020	12.87	14.19	12.36	13.00	4,651,025	-0.89(-6.41%)
Mar 17, 2020	14.36	14.91	13.52	13.89	5,904,821	-0.31(-2.18%)
Mar 16, 2020	12.60	15.38	12.60	14.20	6,511,668	-1.82(-11.36%)
Mar 13, 2020	15.51	16.04	14.70	16.02	4,942,500	+1.66(+11.56%)
Mar 12, 2020	14.21	15.20	14.01	14.36	5,501,614	-1.09(-7.06%)
Mar 11, 2020	15.77	15.95	15.10	15.45	2,744,491	-1.02(-6.19%)
Mar 10, 2020	15.81	16.51	15.53	16.47	3,286,163	+1.43(+9.51%)
Mar 09, 2020	15.80	16.04	14.96	15.04	3,413,250	-1.69(-10.10%)
Mar 06, 2020	16.22	17.28	16.20	16.73	2,817,100	+0.05(+0.30%)
Mar 05, 2020	17.00	17.14	16.59	16.68	3,086,277	-0.75(-4.30%)
Mar 04, 2020	16.98	17.45	16.81	17.43	3,490,395	+0.69(+4.12%)
Mar 03, 2020	17.32	17.47	16.48	16.74	3,675,378	-0.40(-2.33%)