Home

Melco Resorts & Entertainment Limited - American Depositary Shares (MLCO)

8.3300
+0.2200 (2.71%)
NASDAQ · Last Trade: Oct 23rd, 4:40 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Melco Resorts & Entertainment Limited - American Depositary Shares (MLCO)

DateOpenHighLowCloseVolumeAdjusted Close
10/22/20258.108.328.078.111,408,0268.11
10/21/20257.938.407.818.132,784,8108.13
10/20/20258.028.547.937.952,054,9857.95
10/17/20258.138.207.857.884,391,7067.88
10/16/20258.168.268.068.202,045,2238.20
10/15/20257.818.377.768.165,681,1668.16
10/14/20257.427.797.317.783,082,7627.78
10/13/20257.977.997.507.553,077,9567.55
10/10/20258.328.347.827.873,365,5397.87
10/09/20258.478.478.148.382,572,3718.38
10/08/20258.298.818.228.383,131,7668.38
10/07/20258.528.648.308.313,091,9518.31
10/06/20258.438.628.438.522,038,9318.52
10/03/20258.938.988.268.435,610,2428.43
10/02/20259.359.378.928.933,615,3068.93
10/01/20259.209.399.209.321,935,6459.32
9/30/20259.899.909.149.172,352,8309.17
9/29/20259.789.909.699.842,210,7039.84
9/26/20259.509.609.429.581,753,2829.58
9/25/20259.499.509.239.472,020,9429.47
9/24/20259.669.669.459.541,687,2769.54
9/23/20259.469.679.469.571,514,2849.57
9/22/20259.519.639.459.561,532,4389.56
9/19/20259.749.749.569.591,974,4729.59
9/18/20259.489.709.469.643,616,3369.64
9/17/20259.669.669.439.494,276,8589.49
9/16/20259.729.769.549.642,237,2569.64
9/15/20259.509.759.419.723,213,0589.72
9/12/20259.869.959.419.601,998,4409.60
9/11/20259.789.979.709.962,224,8309.96
9/10/20259.769.849.639.731,227,8369.73
9/09/20259.609.739.559.652,967,4299.65
9/08/20259.839.839.609.611,541,2339.61
9/05/202510.1510.159.669.743,522,0769.74
9/04/202510.0810.159.9910.092,600,77210.09
9/03/20259.9910.149.8510.132,205,49110.13
9/02/20259.8210.129.8110.002,298,07610.00
8/29/202510.0710.079.879.943,147,9219.94
8/28/20259.9510.089.9210.073,673,78910.07
8/27/20259.669.979.589.903,496,1229.90
8/26/20259.529.799.509.735,519,6919.73
8/25/20259.229.509.219.483,017,5779.48
8/22/20258.999.208.879.183,238,3169.18
8/21/20258.969.088.908.922,297,9658.92
8/20/20258.949.128.728.963,626,0408.96
8/19/20258.578.998.578.945,811,2328.94
8/18/20258.658.708.578.591,932,7898.59
8/15/20258.488.668.488.571,268,3738.57
8/14/20258.488.548.418.521,188,2958.52
8/13/20258.678.688.448.582,738,3328.58
8/12/20258.668.848.638.682,015,0978.68
8/11/20258.628.728.548.641,389,3328.64
8/08/20258.638.788.368.661,578,7468.66
8/07/20258.658.818.628.722,765,5078.72
8/06/20258.818.818.618.651,990,5298.65
8/05/20258.888.958.778.783,412,8688.78
8/04/20258.958.978.708.822,359,1158.82
8/01/20258.688.948.668.813,605,1908.81
7/31/20258.698.758.238.655,912,6488.65
7/30/20258.608.808.458.584,165,2288.58
7/29/20258.928.968.668.671,702,2248.67
7/28/20258.999.058.908.922,503,0998.92
7/25/20258.769.078.668.973,375,2838.97
7/24/20258.999.098.808.813,818,1038.81
7/23/20259.139.168.788.923,012,0478.92