Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	6.340	6.530	6.290	6.340	2,884,369	+0.03(+0.48%)
Apr 25, 2024	6.220	6.390	6.180	6.310	2,504,129	+0.04(+0.64%)
Apr 24, 2024	6.200	6.305	6.110	6.270	4,117,475	+0.07(+1.13%)
Apr 23, 2024	6.200	6.330	6.181	6.200	2,934,339	+0.03(+0.49%)
Apr 22, 2024	6.200	6.300	6.110	6.170	3,322,727	+0.02(+0.33%)
Apr 19, 2024	6.200	6.280	6.102	6.150	2,534,218	-0.08(-1.28%)
Apr 18, 2024	6.440	6.450	6.180	6.230	4,145,100	-0.17(-2.66%)
Apr 17, 2024	6.870	6.890	6.300	6.400	8,385,554	-0.49(-7.11%)
Apr 16, 2024	6.830	6.910	6.770	6.890	2,128,178	-0.06(-0.86%)
Apr 15, 2024	7.060	7.170	6.870	6.950	2,611,428	+0.00(+0.00%)
Apr 12, 2024	7.250	7.250	6.950	6.950	3,459,822	-0.32(-4.40%)
Apr 11, 2024	7.190	7.340	7.190	7.270	1,399,627	+0.04(+0.55%)
Apr 10, 2024	7.270	7.320	7.160	7.230	2,742,251	-0.10(-1.36%)
Apr 09, 2024	7.310	7.340	7.195	7.330	2,056,347	+0.24(+3.39%)
Apr 08, 2024	7.060	7.145	6.960	7.090	2,033,934	+0.00(+0.00%)
Apr 05, 2024	7.230	7.295	7.060	7.090	2,009,291	-0.13(-1.80%)
Apr 04, 2024	7.620	7.680	7.220	7.220	1,322,438	-0.34(-4.50%)
Apr 03, 2024	7.210	7.590	7.210	7.560	2,689,449	+0.22(+3.00%)
Apr 02, 2024	7.350	7.445	7.232	7.340	1,891,983	-0.10(-1.34%)
Apr 01, 2024	7.300	7.610	7.280	7.440	5,834,179	+0.23(+3.19%)
Mar 28, 2024	7.300	7.205	7.200	7.210	1,719,008	+0.03(+0.42%)
Mar 27, 2024	7.040	7.180	7.015	7.180	1,135,821	+0.09(+1.27%)
Mar 26, 2024	6.910	7.110	6.840	7.090	2,097,933	+0.25(+3.65%)
Mar 25, 2024	6.850	7.010	6.820	6.840	1,356,698	-0.06(-0.87%)
Mar 22, 2024	6.950	7.060	6.890	6.900	1,348,831	-0.08(-1.15%)
Mar 21, 2024	7.170	7.180	6.923	6.980	2,669,660	-0.12(-1.69%)
Mar 20, 2024	7.020	7.120	6.980	7.100	2,962,106	-0.04(-0.56%)
Mar 19, 2024	7.080	7.160	6.935	7.140	2,314,777	+0.03(+0.42%)
Mar 18, 2024	7.300	7.300	7.100	7.110	1,888,747	-0.09(-1.25%)
Mar 15, 2024	7.320	7.400	7.185	7.200	1,951,847	-0.10(-1.37%)
Mar 14, 2024	7.520	7.520	7.161	7.300	5,931,376	-0.25(-3.31%)
Mar 13, 2024	7.410	7.657	7.410	7.550	1,723,156	+0.05(+0.67%)
Mar 12, 2024	7.490	7.650	7.360	7.500	3,280,898	+0.20(+2.74%)
Mar 11, 2024	7.420	7.465	7.285	7.300	2,577,752	+0.00(+0.00%)
Mar 08, 2024	7.500	7.550	7.300	7.300	1,332,123	-0.21(-2.80%)
Mar 07, 2024	7.290	7.530	7.290	7.510	1,797,496	+0.12(+1.62%)
Mar 06, 2024	7.430	7.605	7.365	7.390	2,961,721	+0.08(+1.09%)
Mar 05, 2024	7.290	7.470	7.200	7.310	3,989,014	-0.02(-0.27%)
Mar 04, 2024	7.200	7.525	7.030	7.330	3,484,716	+0.21(+2.95%)