Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	16.66	16.93	16.56	16.65	1,675,448	+0.05(+0.30%)
Sep 29, 2020	16.56	16.80	16.38	16.60	1,985,881	+0.01(+0.06%)
Sep 28, 2020	16.63	16.82	16.42	16.59	1,636,242	+0.18(+1.10%)
Sep 25, 2020	16.56	16.56	16.19	16.41	2,519,600	-0.16(-0.97%)
Sep 24, 2020	15.70	16.67	15.70	16.57	3,715,255	+0.51(+3.18%)
Sep 23, 2020	16.58	16.75	16.00	16.06	2,477,923	-0.50(-3.02%)
Sep 22, 2020	16.52	16.92	16.34	16.56	4,495,570	+0.23(+1.41%)
Sep 21, 2020	16.92	17.20	16.21	16.33	4,372,730	-1.77(-9.78%)
Sep 18, 2020	18.08	18.35	17.88	18.10	2,143,300	+0.01(+0.06%)
Sep 17, 2020	18.38	18.60	17.99	18.09	3,507,678	-0.56(-3.00%)
Sep 16, 2020	19.59	19.60	18.58	18.65	4,680,282	-1.01(-5.14%)
Sep 15, 2020	19.70	19.93	19.39	19.66	2,892,994	+0.26(+1.34%)
Sep 14, 2020	19.03	19.44	18.73	19.40	3,463,122	+0.70(+3.74%)
Sep 11, 2020	19.11	19.11	18.40	18.70	4,454,000	-0.04(-0.21%)
Sep 10, 2020	18.40	19.55	18.40	18.74	3,599,298	+0.36(+1.96%)
Sep 09, 2020	18.31	18.58	18.02	18.38	2,970,059	-0.08(-0.43%)
Sep 08, 2020	18.64	18.83	18.42	18.46	1,663,142	-0.58(-3.05%)
Sep 04, 2020	19.24	19.53	18.57	19.04	2,284,600	-0.16(-0.83%)
Sep 03, 2020	19.59	19.82	18.75	19.20	3,232,982	-0.49(-2.49%)
Sep 02, 2020	18.71	19.81	18.67	19.69	3,965,267	+0.91(+4.85%)
Sep 01, 2020	19.40	19.56	18.74	18.78	2,959,968	-0.74(-3.79%)
Aug 31, 2020	19.41	19.98	19.36	19.52	3,028,708	-0.38(-1.91%)
Aug 28, 2020	19.38	20.29	19.20	19.90	4,020,500	+0.85(+4.46%)
Aug 27, 2020	19.38	19.67	18.96	19.05	3,519,559	-0.50(-2.56%)
Aug 26, 2020	19.41	19.70	19.10	19.55	2,130,413	+0.02(+0.10%)
Aug 25, 2020	19.52	19.59	19.04	19.53	1,249,768	+0.22(+1.14%)
Aug 24, 2020	19.17	19.69	18.74	19.31	2,737,006	+0.13(+0.68%)
Aug 21, 2020	19.50	20.35	19.00	19.18	3,468,500	-0.38(-1.94%)
Aug 20, 2020	19.15	20.17	18.85	19.56	5,327,732	+0.54(+2.84%)
Aug 19, 2020	19.18	19.35	18.80	19.02	2,600,310	-0.21(-1.09%)
Aug 18, 2020	19.47	19.62	19.20	19.23	1,418,141	-0.27(-1.38%)
Aug 17, 2020	19.77	19.77	19.10	19.50	1,553,462	+0.01(+0.05%)
Aug 14, 2020	19.68	19.80	19.38	19.49	2,442,300	-0.33(-1.66%)
Aug 13, 2020	20.12	20.49	19.76	19.82	2,676,254	-0.08(-0.40%)
Aug 12, 2020	20.06	20.29	19.74	19.90	3,785,415	-0.08(-0.40%)
Aug 11, 2020	19.78	20.64	19.21	19.98	11,907,339	+0.68(+3.52%)
Aug 10, 2020	18.17	19.45	18.15	19.30	6,576,659	+1.93(+11.11%)
Aug 07, 2020	17.40	17.94	17.24	17.37	3,009,900	-0.55(-3.07%)
Aug 06, 2020	16.61	17.98	16.61	17.92	3,984,471	+1.06(+6.29%)
Aug 05, 2020	17.06	17.37	16.75	16.86	2,334,809	+0.01(+0.06%)
Aug 04, 2020	16.91	17.27	16.72	16.85	2,696,767	-0.23(-1.35%)
Aug 03, 2020	16.49	17.59	16.30	17.08	3,374,754	+0.62(+3.77%)
Jul 31, 2020	16.53	16.68	16.04	16.46	1,878,800	-0.17(-1.02%)
Jul 30, 2020	16.76	16.98	16.31	16.63	3,438,670	+0.64(+4.00%)
Jul 29, 2020	16.01	16.49	15.96	15.99	2,471,208	-0.05(-0.31%)
Jul 28, 2020	15.28	16.32	15.28	16.04	4,237,201	+0.63(+4.09%)
Jul 27, 2020	15.35	15.74	15.00	15.41	4,922,521	+0.16(+1.05%)
Jul 24, 2020	15.39	15.50	15.06	15.25	1,251,400	-0.25(-1.61%)
Jul 23, 2020	15.99	15.99	15.40	15.50	1,930,627	-0.37(-2.33%)
Jul 22, 2020	16.73	16.83	15.81	15.87	2,111,350	-0.77(-4.63%)
Jul 21, 2020	16.99	17.26	16.62	16.64	3,287,830	-0.28(-1.65%)
Jul 20, 2020	17.05	17.16	16.64	16.92	2,353,552	-0.19(-1.11%)
Jul 17, 2020	17.70	17.72	17.05	17.11	1,389,500	-0.33(-1.89%)
Jul 16, 2020	17.43	17.72	17.10	17.44	1,758,843	-0.45(-2.52%)
Jul 15, 2020	17.50	18.27	17.45	17.89	3,629,715	+0.89(+5.24%)
Jul 14, 2020	16.77	17.47	16.63	17.00	5,197,101	-1.14(-6.28%)
Jul 13, 2020	16.05	18.54	15.59	18.14	11,072,723	+2.53(+16.21%)
Jul 10, 2020	15.25	15.62	14.91	15.61	2,277,300	+0.39(+2.56%)
Jul 09, 2020	15.57	15.61	14.72	15.22	4,734,690	-0.53(-3.37%)
Jul 08, 2020	16.13	16.13	15.57	15.75	3,615,251	-0.07(-0.44%)
Jul 07, 2020	16.33	16.64	15.81	15.82	1,790,891	-1.00(-5.95%)
Jul 06, 2020	16.99	17.42	16.66	16.82	2,507,834	+0.24(+1.45%)
Jul 02, 2020	16.04	16.84	15.68	16.58	3,238,700	+0.99(+6.35%)