Home

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

10.00
+0.06 (0.60%)
NASDAQ · Last Trade: Sep 3rd, 2:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
7/22/20259.059.158.889.143,167,9849.14
7/21/20258.979.058.858.991,765,2558.99
7/18/20258.919.058.868.971,926,0468.97
7/17/20258.799.048.748.924,272,3298.92
7/16/20258.928.998.788.811,982,2418.81
7/15/20258.818.938.768.891,788,7028.89
7/14/20258.738.918.688.832,830,6378.83
7/11/20258.718.768.518.702,927,7498.70
7/10/20258.898.918.728.815,962,6448.81
7/09/20258.898.918.748.842,986,0028.84
7/08/20258.708.878.608.803,787,8928.80
7/07/20258.488.718.488.614,824,7748.61
7/03/20258.488.618.368.562,504,3828.56
7/02/20258.198.527.978.438,489,0578.43
7/01/20257.878.227.868.0621,087,3468.06
6/30/20257.157.287.017.236,358,5997.23
6/27/20257.067.297.007.204,911,1727.20
6/26/20257.007.116.947.062,184,5617.06
6/25/20256.886.976.766.963,672,0116.96
6/24/20256.656.856.656.842,495,9326.84
6/23/20256.436.646.336.642,348,1466.64
6/20/20256.456.456.306.401,390,5186.40
6/18/20256.296.406.266.371,231,7976.37
6/17/20256.406.446.266.283,262,4186.28
6/16/20256.136.486.136.461,769,2086.46
6/13/20256.216.266.006.022,972,9596.02
6/12/20256.386.386.256.311,058,7536.31
6/11/20256.406.556.346.392,196,1156.39
6/10/20256.206.456.176.402,251,0416.40
6/09/20255.886.185.886.152,659,3296.15
6/06/20255.895.925.805.893,310,0575.89
6/05/20256.106.125.925.931,373,7615.93
6/04/20256.146.226.076.091,792,1396.09
6/03/20256.246.356.126.252,627,5606.25