NasdaqGS - Delayed Quote • USD
Melco Resorts & Entertainment Limited (MLCO)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 7:52 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 6.34 | 6.53 | 6.29 | 6.34 | 6.34 | 2,883,600 |
| Apr 25, 2024 | 6.22 | 6.39 | 6.18 | 6.31 | 6.31 | 2,504,100 |
| Apr 24, 2024 | 6.20 | 6.31 | 6.11 | 6.27 | 6.27 | 4,117,300 |
| Apr 23, 2024 | 6.20 | 6.33 | 6.18 | 6.20 | 6.20 | 2,935,300 |
| Apr 22, 2024 | 6.20 | 6.30 | 6.11 | 6.17 | 6.17 | 3,322,800 |
| Apr 19, 2024 | 6.20 | 6.28 | 6.10 | 6.15 | 6.15 | 2,533,600 |
| Apr 18, 2024 | 6.44 | 6.45 | 6.18 | 6.23 | 6.23 | 4,145,100 |
| Apr 17, 2024 | 6.87 | 6.89 | 6.30 | 6.40 | 6.40 | 8,385,800 |
| Apr 16, 2024 | 6.83 | 6.91 | 6.77 | 6.89 | 6.89 | 2,128,200 |
| Apr 15, 2024 | 7.06 | 7.17 | 6.87 | 6.95 | 6.95 | 2,611,400 |
| Apr 12, 2024 | 7.25 | 7.25 | 6.95 | 6.95 | 6.95 | 3,458,600 |
| Apr 11, 2024 | 7.19 | 7.34 | 7.19 | 7.27 | 7.27 | 1,399,600 |
| Apr 10, 2024 | 7.27 | 7.32 | 7.16 | 7.23 | 7.23 | 2,742,200 |
| Apr 9, 2024 | 7.31 | 7.34 | 7.20 | 7.33 | 7.33 | 2,056,300 |
| Apr 8, 2024 | 7.06 | 7.15 | 6.96 | 7.09 | 7.09 | 2,033,900 |
| Apr 5, 2024 | 7.23 | 7.30 | 7.06 | 7.09 | 7.09 | 2,008,800 |
| Apr 4, 2024 | 7.62 | 7.68 | 7.22 | 7.22 | 7.22 | 1,323,100 |
| Apr 3, 2024 | 7.21 | 7.59 | 7.21 | 7.56 | 7.56 | 2,689,400 |
| Apr 2, 2024 | 7.35 | 7.45 | 7.23 | 7.34 | 7.34 | 1,892,000 |
| Apr 1, 2024 | 7.30 | 7.61 | 7.28 | 7.44 | 7.44 | 5,834,700 |
| Mar 28, 2024 | 7.30 | 7.36 | 7.17 | 7.21 | 7.21 | 1,719,000 |
| Mar 27, 2024 | 7.04 | 7.18 | 7.02 | 7.18 | 7.18 | 1,135,800 |
| Mar 26, 2024 | 6.91 | 7.11 | 6.84 | 7.09 | 7.09 | 2,097,900 |
| Mar 25, 2024 | 6.85 | 7.01 | 6.82 | 6.84 | 6.84 | 1,356,700 |
| Mar 22, 2024 | 6.95 | 7.06 | 6.89 | 6.90 | 6.90 | 1,348,700 |
| Mar 21, 2024 | 7.17 | 7.18 | 6.92 | 6.98 | 6.98 | 2,669,600 |
| Mar 20, 2024 | 7.02 | 7.12 | 6.98 | 7.10 | 7.10 | 2,962,100 |
| Mar 19, 2024 | 7.08 | 7.16 | 6.94 | 7.14 | 7.14 | 2,314,700 |
| Mar 18, 2024 | 7.30 | 7.30 | 7.10 | 7.11 | 7.11 | 1,888,800 |
| Mar 15, 2024 | 7.32 | 7.40 | 7.19 | 7.20 | 7.20 | 1,951,800 |
| Mar 14, 2024 | 7.52 | 7.52 | 7.16 | 7.30 | 7.30 | 5,931,400 |
| Mar 13, 2024 | 7.41 | 7.66 | 7.41 | 7.55 | 7.55 | 1,723,200 |
| Mar 12, 2024 | 7.49 | 7.65 | 7.36 | 7.50 | 7.50 | 3,280,900 |
| Mar 11, 2024 | 7.42 | 7.47 | 7.29 | 7.30 | 7.30 | 2,577,900 |
| Mar 8, 2024 | 7.50 | 7.55 | 7.30 | 7.30 | 7.30 | 1,330,400 |
| Mar 7, 2024 | 7.29 | 7.53 | 7.29 | 7.51 | 7.51 | 1,797,500 |
| Mar 6, 2024 | 7.43 | 7.61 | 7.37 | 7.39 | 7.39 | 2,962,300 |
| Mar 5, 2024 | 7.29 | 7.47 | 7.20 | 7.31 | 7.31 | 3,994,600 |
| Mar 4, 2024 | 7.20 | 7.53 | 7.03 | 7.33 | 7.33 | 3,484,700 |
| Mar 1, 2024 | 7.50 | 7.58 | 6.62 | 7.12 | 7.12 | 10,202,900 |
| Feb 29, 2024 | 8.16 | 8.24 | 7.21 | 7.73 | 7.73 | 9,481,600 |
| Feb 28, 2024 | 8.15 | 8.41 | 8.10 | 8.26 | 8.26 | 3,812,100 |
| Feb 27, 2024 | 8.61 | 8.65 | 8.27 | 8.33 | 8.33 | 4,559,400 |
| Feb 26, 2024 | 8.60 | 8.63 | 8.45 | 8.59 | 8.59 | 4,940,600 |
| Feb 23, 2024 | 8.18 | 8.86 | 8.14 | 8.59 | 8.59 | 3,298,000 |
| Feb 22, 2024 | 8.45 | 8.47 | 8.06 | 8.18 | 8.18 | 1,741,700 |
| Feb 21, 2024 | 8.54 | 8.54 | 8.31 | 8.35 | 8.35 | 1,404,200 |
| Feb 20, 2024 | 8.83 | 8.83 | 7.96 | 8.42 | 8.42 | 5,382,500 |
| Feb 16, 2024 | 9.17 | 9.24 | 8.81 | 8.83 | 8.83 | 4,339,300 |
| Feb 15, 2024 | 9.13 | 9.17 | 8.82 | 8.90 | 8.90 | 2,113,300 |
| Feb 14, 2024 | 9.28 | 9.39 | 9.10 | 9.18 | 9.18 | 2,005,900 |
| Feb 13, 2024 | 8.93 | 9.31 | 8.84 | 9.04 | 9.04 | 3,434,200 |
| Feb 12, 2024 | 8.93 | 9.23 | 8.83 | 9.20 | 9.20 | 2,887,900 |
| Feb 9, 2024 | 8.78 | 8.93 | 8.61 | 8.87 | 8.87 | 1,579,100 |
| Feb 8, 2024 | 8.63 | 9.14 | 8.63 | 8.77 | 8.77 | 2,479,300 |
| Feb 7, 2024 | 8.70 | 8.72 | 8.50 | 8.54 | 8.54 | 1,548,100 |
| Feb 6, 2024 | 8.51 | 8.89 | 8.41 | 8.76 | 8.76 | 2,400,600 |
| Feb 5, 2024 | 7.98 | 8.35 | 7.86 | 8.29 | 8.29 | 2,044,200 |
| Feb 2, 2024 | 8.02 | 8.07 | 7.89 | 8.00 | 8.00 | 919,800 |
| Feb 1, 2024 | 8.05 | 8.35 | 7.97 | 8.14 | 8.14 | 1,607,800 |
| Jan 31, 2024 | 7.90 | 8.13 | 7.80 | 7.81 | 7.81 | 1,843,500 |
| Jan 30, 2024 | 8.25 | 8.30 | 7.91 | 7.96 | 7.96 | 2,799,000 |
| Jan 29, 2024 | 8.50 | 8.50 | 8.20 | 8.45 | 8.45 | 1,353,800 |
| Jan 26, 2024 | 8.50 | 8.55 | 8.31 | 8.44 | 8.44 | 1,878,700 |
| Jan 25, 2024 | 8.76 | 8.89 | 8.48 | 8.51 | 8.51 | 4,232,700 |
| Jan 24, 2024 | 8.15 | 8.63 | 8.14 | 8.41 | 8.41 | 4,219,900 |
| Jan 23, 2024 | 7.50 | 8.13 | 7.47 | 7.91 | 7.91 | 4,870,900 |
| Jan 22, 2024 | 7.40 | 7.55 | 7.25 | 7.27 | 7.27 | 5,165,200 |
| Jan 19, 2024 | 7.73 | 7.75 | 7.48 | 7.61 | 7.61 | 2,091,500 |
| Jan 18, 2024 | 7.52 | 7.88 | 7.52 | 7.82 | 7.82 | 2,329,300 |
| Jan 17, 2024 | 7.77 | 7.80 | 7.35 | 7.41 | 7.41 | 5,580,500 |
| Jan 16, 2024 | 8.09 | 8.16 | 7.98 | 8.07 | 8.07 | 2,764,200 |
| Jan 12, 2024 | 8.35 | 8.57 | 8.16 | 8.21 | 8.21 | 2,107,200 |
| Jan 11, 2024 | 8.07 | 8.37 | 8.05 | 8.36 | 8.36 | 3,352,400 |
| Jan 10, 2024 | 8.54 | 8.61 | 7.93 | 7.99 | 7.99 | 5,877,800 |
| Jan 9, 2024 | 8.76 | 8.80 | 8.55 | 8.61 | 8.61 | 2,626,800 |
| Jan 8, 2024 | 8.93 | 8.95 | 8.71 | 8.81 | 8.81 | 2,232,100 |
| Jan 5, 2024 | 9.06 | 9.22 | 8.93 | 9.03 | 9.03 | 1,936,000 |
| Jan 4, 2024 | 9.19 | 9.22 | 8.99 | 9.12 | 9.12 | 2,137,900 |
| Jan 3, 2024 | 9.10 | 9.26 | 8.97 | 9.18 | 9.18 | 1,739,700 |
| Jan 2, 2024 | 8.83 | 9.56 | 8.78 | 9.23 | 9.23 | 7,784,400 |
| Dec 29, 2023 | 8.84 | 8.98 | 8.82 | 8.87 | 8.87 | 2,346,700 |
| Dec 28, 2023 | 8.78 | 9.25 | 8.69 | 8.91 | 8.91 | 3,595,900 |
| Dec 27, 2023 | 8.81 | 8.87 | 8.61 | 8.63 | 8.63 | 2,031,000 |
| Dec 26, 2023 | 8.81 | 8.81 | 8.66 | 8.78 | 8.78 | 1,529,500 |
| Dec 22, 2023 | 9.04 | 9.07 | 8.71 | 8.78 | 8.78 | 7,228,900 |
| Dec 21, 2023 | 8.73 | 9.25 | 8.64 | 9.21 | 9.21 | 6,239,700 |
| Dec 20, 2023 | 9.00 | 9.00 | 8.53 | 8.61 | 8.61 | 2,945,400 |
| Dec 19, 2023 | 8.69 | 9.00 | 8.63 | 8.96 | 8.96 | 4,028,000 |
| Dec 18, 2023 | 8.62 | 8.75 | 8.52 | 8.64 | 8.64 | 2,266,800 |
| Dec 15, 2023 | 8.90 | 9.01 | 8.54 | 8.64 | 8.64 | 3,457,100 |
| Dec 14, 2023 | 8.34 | 8.74 | 8.19 | 8.64 | 8.64 | 4,311,600 |
| Dec 13, 2023 | 7.93 | 8.37 | 7.89 | 8.33 | 8.33 | 2,805,900 |
| Dec 12, 2023 | 8.04 | 8.04 | 7.70 | 7.98 | 7.98 | 3,185,300 |
| Dec 11, 2023 | 7.81 | 8.06 | 7.69 | 8.00 | 8.00 | 3,827,200 |
| Dec 8, 2023 | 7.72 | 7.86 | 7.59 | 7.83 | 7.83 | 1,458,800 |
| Dec 7, 2023 | 7.72 | 7.92 | 7.63 | 7.72 | 7.72 | 2,633,500 |
| Dec 6, 2023 | 7.55 | 7.91 | 7.49 | 7.70 | 7.70 | 5,121,900 |
| Dec 5, 2023 | 7.03 | 7.45 | 7.03 | 7.42 | 7.42 | 4,369,500 |
| Dec 4, 2023 | 7.00 | 7.36 | 6.96 | 7.16 | 7.16 | 4,838,300 |
| Dec 1, 2023 | 6.94 | 7.02 | 6.87 | 6.96 | 6.96 | 2,458,900 |
| Nov 30, 2023 | 6.98 | 7.09 | 6.80 | 6.98 | 6.98 | 3,681,700 |
| Nov 29, 2023 | 7.23 | 7.28 | 6.99 | 6.99 | 6.99 | 2,710,100 |
| Nov 28, 2023 | 7.25 | 7.37 | 7.23 | 7.24 | 7.24 | 3,712,400 |
| Nov 27, 2023 | 7.39 | 7.39 | 7.24 | 7.27 | 7.27 | 2,390,300 |
| Nov 24, 2023 | 7.27 | 7.54 | 7.27 | 7.44 | 7.44 | 962,900 |
| Nov 22, 2023 | 7.15 | 7.32 | 7.15 | 7.30 | 7.30 | 3,880,800 |
| Nov 21, 2023 | 7.27 | 7.30 | 7.12 | 7.16 | 7.16 | 1,340,000 |
| Nov 20, 2023 | 7.35 | 7.76 | 7.26 | 7.38 | 7.38 | 3,615,300 |
| Nov 17, 2023 | 7.17 | 7.37 | 6.99 | 7.26 | 7.26 | 2,381,800 |
| Nov 16, 2023 | 7.25 | 7.34 | 7.04 | 7.09 | 7.09 | 1,433,500 |
| Nov 15, 2023 | 7.42 | 7.63 | 7.34 | 7.38 | 7.38 | 2,658,200 |
| Nov 14, 2023 | 7.06 | 7.38 | 7.02 | 7.26 | 7.26 | 5,504,200 |
| Nov 13, 2023 | 7.01 | 7.14 | 6.87 | 6.89 | 6.89 | 2,467,700 |
| Nov 10, 2023 | 7.14 | 7.23 | 6.87 | 7.15 | 7.15 | 5,121,100 |
| Nov 9, 2023 | 7.93 | 8.03 | 7.30 | 7.31 | 7.31 | 3,110,300 |
| Nov 8, 2023 | 7.75 | 7.88 | 7.45 | 7.86 | 7.86 | 4,581,900 |
| Nov 7, 2023 | 8.54 | 8.77 | 7.52 | 7.54 | 7.54 | 7,943,400 |
| Nov 6, 2023 | 8.69 | 9.07 | 8.68 | 8.91 | 8.91 | 4,780,400 |
| Nov 3, 2023 | 8.30 | 8.61 | 8.28 | 8.57 | 8.57 | 2,742,300 |
| Nov 2, 2023 | 8.11 | 8.31 | 8.04 | 8.05 | 8.05 | 2,088,300 |
| Nov 1, 2023 | 8.44 | 8.56 | 7.87 | 7.98 | 7.98 | 5,253,500 |
| Oct 31, 2023 | 8.47 | 8.49 | 8.24 | 8.44 | 8.44 | 2,446,900 |
| Oct 30, 2023 | 8.49 | 8.61 | 8.45 | 8.58 | 8.58 | 1,590,600 |
| Oct 27, 2023 | 8.48 | 8.48 | 8.19 | 8.39 | 8.39 | 1,497,100 |
| Oct 26, 2023 | 8.19 | 8.49 | 8.19 | 8.38 | 8.38 | 1,483,100 |
| Oct 25, 2023 | 8.40 | 8.55 | 8.20 | 8.22 | 8.22 | 1,770,400 |
| Oct 24, 2023 | 8.19 | 8.93 | 8.19 | 8.49 | 8.49 | 2,987,400 |
| Oct 23, 2023 | 8.04 | 8.43 | 7.99 | 8.26 | 8.26 | 1,577,700 |
| Oct 20, 2023 | 7.95 | 8.10 | 7.91 | 8.01 | 8.01 | 2,175,700 |
| Oct 19, 2023 | 8.19 | 8.19 | 7.86 | 8.03 | 8.03 | 3,223,700 |
| Oct 18, 2023 | 8.20 | 8.20 | 7.80 | 7.83 | 7.83 | 2,671,700 |
| Oct 17, 2023 | 8.66 | 8.70 | 8.23 | 8.24 | 8.24 | 4,226,900 |
| Oct 16, 2023 | 8.75 | 8.91 | 8.69 | 8.78 | 8.78 | 2,208,100 |
| Oct 13, 2023 | 8.99 | 9.01 | 8.78 | 8.79 | 8.79 | 1,871,600 |
| Oct 12, 2023 | 9.26 | 9.32 | 8.98 | 9.03 | 9.03 | 1,464,700 |
| Oct 11, 2023 | 9.39 | 9.53 | 9.26 | 9.28 | 9.28 | 1,643,600 |
| Oct 10, 2023 | 9.19 | 9.52 | 9.10 | 9.41 | 9.41 | 1,912,700 |
| Oct 9, 2023 | 9.45 | 9.48 | 9.05 | 9.18 | 9.18 | 1,733,700 |
| Oct 6, 2023 | 8.84 | 9.24 | 8.75 | 9.15 | 9.15 | 2,643,400 |
| Oct 5, 2023 | 8.80 | 8.85 | 8.62 | 8.81 | 8.81 | 1,825,400 |
| Oct 4, 2023 | 9.10 | 9.18 | 8.81 | 8.82 | 8.82 | 1,948,700 |
| Oct 3, 2023 | 9.17 | 9.35 | 9.11 | 9.13 | 9.13 | 1,768,000 |
| Oct 2, 2023 | 9.77 | 9.83 | 9.23 | 9.33 | 9.33 | 2,853,500 |
| Sep 29, 2023 | 9.49 | 10.10 | 9.46 | 9.89 | 9.89 | 3,404,400 |
| Sep 28, 2023 | 9.31 | 9.40 | 9.15 | 9.31 | 9.31 | 2,796,900 |
| Sep 27, 2023 | 9.23 | 9.47 | 9.07 | 9.43 | 9.43 | 1,927,000 |
| Sep 26, 2023 | 9.40 | 9.50 | 9.20 | 9.23 | 9.23 | 2,109,000 |
| Sep 25, 2023 | 9.55 | 9.63 | 9.48 | 9.52 | 9.52 | 1,442,100 |
| Sep 22, 2023 | 9.71 | 9.98 | 9.71 | 9.78 | 9.78 | 1,676,800 |
| Sep 21, 2023 | 10.02 | 10.09 | 9.62 | 9.62 | 9.62 | 2,848,000 |
| Sep 20, 2023 | 10.23 | 10.27 | 10.06 | 10.08 | 10.08 | 1,394,800 |
| Sep 19, 2023 | 10.45 | 10.53 | 10.09 | 10.23 | 10.23 | 1,691,600 |
| Sep 18, 2023 | 10.37 | 10.70 | 10.34 | 10.54 | 10.54 | 2,582,300 |
| Sep 15, 2023 | 10.40 | 10.43 | 10.24 | 10.41 | 10.41 | 2,368,900 |
| Sep 14, 2023 | 10.20 | 10.57 | 10.18 | 10.30 | 10.30 | 4,703,500 |
| Sep 13, 2023 | 10.11 | 10.27 | 10.09 | 10.11 | 10.11 | 952,200 |
| Sep 12, 2023 | 10.22 | 10.53 | 10.20 | 10.21 | 10.21 | 903,200 |
| Sep 11, 2023 | 10.24 | 10.39 | 10.16 | 10.26 | 10.26 | 1,042,800 |
| Sep 8, 2023 | 10.32 | 10.35 | 10.07 | 10.15 | 10.15 | 1,185,900 |
| Sep 7, 2023 | 10.51 | 10.54 | 10.19 | 10.24 | 10.24 | 4,689,200 |
| Sep 6, 2023 | 10.84 | 10.84 | 10.60 | 10.67 | 10.67 | 2,211,800 |
| Sep 5, 2023 | 11.09 | 11.10 | 10.45 | 10.86 | 10.86 | 4,033,200 |
| Sep 1, 2023 | 11.43 | 11.43 | 11.07 | 11.26 | 11.26 | 2,766,100 |
| Aug 31, 2023 | 10.91 | 11.29 | 10.81 | 11.22 | 11.22 | 3,258,200 |
| Aug 30, 2023 | 11.03 | 11.13 | 10.91 | 11.00 | 11.00 | 2,859,600 |
| Aug 29, 2023 | 11.30 | 11.41 | 11.15 | 11.16 | 11.16 | 1,465,700 |
| Aug 28, 2023 | 11.04 | 11.31 | 10.95 | 11.26 | 11.26 | 2,437,900 |
| Aug 25, 2023 | 10.96 | 11.10 | 10.76 | 10.98 | 10.98 | 2,322,800 |
| Aug 24, 2023 | 11.11 | 11.26 | 11.03 | 11.04 | 11.04 | 1,116,200 |
| Aug 23, 2023 | 10.96 | 11.16 | 10.89 | 11.08 | 11.08 | 1,411,400 |
| Aug 22, 2023 | 10.75 | 11.05 | 10.65 | 10.96 | 10.96 | 2,628,700 |
| Aug 21, 2023 | 10.59 | 10.71 | 10.45 | 10.55 | 10.55 | 1,776,800 |
| Aug 18, 2023 | 10.50 | 10.76 | 10.40 | 10.59 | 10.59 | 3,277,600 |
| Aug 17, 2023 | 11.07 | 11.07 | 10.71 | 10.77 | 10.77 | 2,713,000 |
| Aug 16, 2023 | 11.05 | 11.18 | 10.84 | 10.86 | 10.86 | 2,945,200 |
| Aug 15, 2023 | 11.64 | 11.77 | 11.21 | 11.24 | 11.24 | 3,087,900 |
| Aug 14, 2023 | 11.89 | 11.98 | 11.73 | 11.91 | 11.91 | 1,851,600 |
| Aug 11, 2023 | 12.38 | 12.40 | 11.92 | 12.00 | 12.00 | 2,638,900 |
| Aug 10, 2023 | 12.82 | 13.06 | 12.59 | 12.63 | 12.63 | 1,446,700 |
| Aug 9, 2023 | 12.77 | 12.77 | 12.42 | 12.62 | 12.62 | 1,792,400 |
| Aug 8, 2023 | 12.77 | 12.88 | 12.57 | 12.59 | 12.59 | 2,190,200 |
| Aug 7, 2023 | 13.05 | 13.11 | 12.78 | 13.05 | 13.05 | 2,361,900 |
| Aug 4, 2023 | 12.75 | 13.11 | 12.66 | 12.86 | 12.86 | 2,067,900 |
| Aug 3, 2023 | 12.99 | 13.22 | 12.73 | 12.73 | 12.73 | 1,646,400 |
| Aug 2, 2023 | 13.12 | 13.12 | 12.51 | 12.86 | 12.86 | 3,828,900 |
| Aug 1, 2023 | 12.77 | 13.88 | 12.65 | 13.17 | 13.17 | 6,218,200 |
| Jul 31, 2023 | 13.59 | 13.91 | 13.43 | 13.62 | 13.62 | 7,879,700 |
| Jul 28, 2023 | 13.08 | 13.50 | 13.03 | 13.45 | 13.45 | 3,873,600 |
| Jul 27, 2023 | 13.20 | 13.38 | 12.79 | 12.85 | 12.85 | 4,566,100 |
| Jul 26, 2023 | 12.97 | 13.14 | 12.93 | 13.07 | 13.07 | 2,875,500 |
| Jul 25, 2023 | 13.11 | 13.18 | 12.84 | 13.06 | 13.06 | 3,249,600 |
| Jul 24, 2023 | 12.87 | 13.27 | 12.68 | 12.86 | 12.86 | 18,509,600 |
| Jul 21, 2023 | 13.07 | 13.18 | 12.87 | 12.98 | 12.98 | 1,674,000 |
| Jul 20, 2023 | 12.80 | 13.29 | 12.74 | 12.96 | 12.96 | 1,619,700 |
| Jul 19, 2023 | 13.10 | 13.25 | 12.86 | 13.02 | 13.02 | 2,838,100 |
| Jul 18, 2023 | 13.28 | 13.36 | 12.85 | 13.00 | 13.00 | 3,608,800 |
| Jul 17, 2023 | 13.63 | 13.64 | 13.22 | 13.39 | 13.39 | 1,785,900 |
| Jul 14, 2023 | 13.61 | 13.86 | 13.53 | 13.77 | 13.77 | 1,672,400 |
| Jul 13, 2023 | 13.55 | 13.89 | 13.53 | 13.70 | 13.70 | 2,477,200 |
| Jul 12, 2023 | 13.24 | 13.72 | 13.22 | 13.47 | 13.47 | 4,005,000 |
| Jul 11, 2023 | 12.70 | 13.04 | 12.59 | 13.04 | 13.04 | 3,304,900 |
| Jul 10, 2023 | 12.00 | 12.65 | 11.98 | 12.64 | 12.64 | 1,923,500 |
| Jul 7, 2023 | 11.50 | 12.09 | 11.50 | 12.00 | 12.00 | 2,241,400 |
| Jul 6, 2023 | 12.00 | 12.00 | 11.48 | 11.59 | 11.59 | 2,626,600 |
| Jul 5, 2023 | 12.63 | 12.63 | 12.03 | 12.12 | 12.12 | 2,112,900 |
| Jul 3, 2023 | 12.41 | 12.84 | 12.41 | 12.70 | 12.70 | 1,180,900 |
| Jun 30, 2023 | 12.20 | 12.23 | 11.93 | 12.21 | 12.21 | 2,226,200 |
| Jun 29, 2023 | 12.28 | 12.32 | 12.00 | 12.20 | 12.20 | 2,091,000 |
| Jun 28, 2023 | 12.42 | 12.65 | 12.09 | 12.29 | 12.29 | 4,061,700 |
| Jun 27, 2023 | 12.59 | 12.75 | 12.48 | 12.67 | 12.67 | 2,975,600 |
| Jun 26, 2023 | 12.72 | 13.13 | 12.66 | 12.73 | 12.73 | 2,061,900 |
| Jun 23, 2023 | 12.54 | 12.95 | 12.44 | 12.86 | 12.86 | 2,466,900 |
| Jun 22, 2023 | 13.18 | 13.18 | 12.76 | 12.83 | 12.83 | 1,485,200 |
| Jun 21, 2023 | 12.72 | 13.17 | 12.72 | 13.09 | 13.09 | 2,004,800 |
| Jun 20, 2023 | 13.15 | 13.22 | 12.75 | 12.90 | 12.90 | 4,003,700 |
| Jun 16, 2023 | 12.38 | 12.66 | 12.34 | 12.52 | 12.52 | 2,059,400 |
| Jun 15, 2023 | 12.46 | 12.47 | 12.19 | 12.37 | 12.37 | 1,108,600 |
| Jun 14, 2023 | 12.03 | 12.35 | 12.03 | 12.31 | 12.31 | 1,157,400 |
| Jun 13, 2023 | 12.28 | 12.48 | 12.00 | 12.10 | 12.10 | 1,249,400 |
| Jun 12, 2023 | 12.26 | 12.31 | 12.11 | 12.18 | 12.18 | 2,153,600 |
| Jun 9, 2023 | 12.12 | 12.30 | 12.04 | 12.10 | 12.10 | 1,000,900 |
| Jun 8, 2023 | 12.16 | 12.36 | 12.03 | 12.24 | 12.24 | 1,623,900 |
| Jun 7, 2023 | 11.78 | 12.19 | 11.77 | 12.17 | 12.17 | 3,339,900 |
| Jun 6, 2023 | 11.56 | 11.92 | 11.54 | 11.82 | 11.82 | 1,509,000 |
| Jun 5, 2023 | 11.60 | 11.82 | 11.55 | 11.56 | 11.56 | 2,396,100 |
| Jun 2, 2023 | 11.40 | 11.84 | 11.33 | 11.65 | 11.65 | 3,431,700 |
| Jun 1, 2023 | 10.90 | 11.52 | 10.59 | 11.12 | 11.12 | 6,985,600 |
| May 31, 2023 | 10.75 | 11.06 | 10.49 | 11.05 | 11.05 | 3,864,500 |
| May 30, 2023 | 11.20 | 11.49 | 10.72 | 10.77 | 10.77 | 3,092,200 |
| May 26, 2023 | 11.22 | 11.22 | 11.01 | 11.08 | 11.08 | 1,500,300 |
| May 25, 2023 | 11.06 | 11.41 | 11.04 | 11.09 | 11.09 | 3,051,200 |
| May 24, 2023 | 10.52 | 11.28 | 10.30 | 11.25 | 11.25 | 5,599,600 |
| May 23, 2023 | 11.25 | 11.35 | 10.58 | 10.83 | 10.83 | 5,189,200 |
| May 22, 2023 | 11.55 | 11.87 | 11.36 | 11.41 | 11.41 | 2,714,200 |
| May 19, 2023 | 11.64 | 11.64 | 11.18 | 11.47 | 11.47 | 2,895,800 |
| May 18, 2023 | 11.53 | 11.64 | 11.22 | 11.44 | 11.44 | 3,184,800 |
| May 17, 2023 | 11.44 | 11.76 | 11.31 | 11.54 | 11.54 | 3,188,300 |
| May 16, 2023 | 11.45 | 11.58 | 11.25 | 11.30 | 11.30 | 2,437,000 |
| May 15, 2023 | 11.32 | 11.67 | 11.24 | 11.59 | 11.59 | 2,806,900 |
| May 12, 2023 | 11.42 | 11.56 | 11.15 | 11.19 | 11.19 | 3,396,000 |
| May 11, 2023 | 11.51 | 11.75 | 11.39 | 11.57 | 11.57 | 3,265,600 |
| May 10, 2023 | 12.14 | 12.45 | 11.22 | 11.64 | 11.64 | 7,213,600 |
| May 9, 2023 | 12.45 | 12.66 | 12.26 | 12.42 | 12.42 | 6,648,200 |
| May 8, 2023 | 12.80 | 12.89 | 12.40 | 12.71 | 12.71 | 4,577,100 |
| May 5, 2023 | 12.84 | 13.15 | 12.63 | 13.01 | 13.01 | 2,617,900 |
| May 4, 2023 | 12.74 | 12.92 | 12.59 | 12.73 | 12.73 | 2,352,100 |
| May 3, 2023 | 13.03 | 13.30 | 12.73 | 12.87 | 12.87 | 3,864,200 |
| May 2, 2023 | 13.69 | 13.74 | 13.29 | 13.42 | 13.42 | 2,654,200 |
| May 1, 2023 | 13.99 | 14.00 | 13.68 | 13.75 | 13.75 | 4,304,100 |
| Apr 28, 2023 | 12.70 | 13.76 | 12.61 | 13.64 | 13.64 | 3,037,400 |
| Apr 27, 2023 | 13.07 | 13.09 | 12.48 | 12.78 | 12.78 | 2,400,200 |
Related Tickers
LVS Las Vegas Sands Corp.
45.45
-0.22%
0200.HK Melco International Development Limited
5.430
+2.65%
MGM MGM Resorts International
41.09
-2.58%
MSC Studio City International Holdings Limited
7.12
+1.64%
WYNN Wynn Resorts, Limited
95.88
-0.75%
RRR Red Rock Resorts, Inc.
54.12
-8.63%
CZR Caesars Entertainment, Inc.
36.61
-3.76%
1928.HK Sands China Ltd.
18.720
+2.86%
BALY Bally's Corporation
13.96
-0.29%
PENN PENN Entertainment, Inc.
16.86
-1.92%