MLCO - Melco Resorts & Entertainment Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201921.5721.8521.4221.6921.692,253,400
Sep 12, 201921.5021.8021.2721.2921.29976,000
Sep 11, 201921.5421.7521.1821.4621.46702,600
Sep 10, 201921.8421.8421.3521.4421.44815,000
Sep 09, 201921.0821.5121.0721.5021.50658,700
Sep 06, 201921.0121.3420.9420.9520.951,263,900
Sep 05, 201921.0921.2620.9420.9620.961,749,100
Sep 04, 201920.7621.0020.5720.8820.882,923,400
Sep 03, 201920.3020.3019.9120.0620.061,422,300
Aug 30, 201920.9821.1720.7120.8020.80820,600
Aug 29, 201920.5520.9020.5220.8120.811,215,900
Aug 28, 201920.2120.5120.0920.4720.471,185,600
Aug 27, 201920.0520.4719.9820.3120.311,769,300
Aug 26, 201919.8019.9819.7019.8619.861,835,700
Aug 23, 201920.1820.2219.3619.6719.671,559,800
Aug 22, 201920.7320.9820.3420.4120.412,283,000
Aug 21, 201920.9221.1920.6420.7320.73905,300
Aug 20, 201920.7620.9320.3720.8720.871,058,300
Aug 19, 201920.7921.0920.6920.7120.711,821,700
Aug 16, 201919.4120.1319.4120.0420.041,893,700
Aug 15, 201919.1519.5318.9719.2319.231,908,300
Aug 14, 201919.5019.5018.8619.0319.032,962,400
Aug 13, 201919.8020.5419.8019.9119.913,179,400
Aug 12, 201919.9020.1419.7719.9119.911,444,000
Aug 09, 201920.0520.2319.8320.1520.151,226,200
Aug 08, 201920.0120.3719.7120.3320.331,602,200
Aug 07, 201920.0920.2319.7619.9119.911,543,500
Aug 06, 201920.3420.4419.9020.4320.434,203,800
Aug 05, 201920.0020.2719.4719.5719.574,097,700
Aug 02, 201921.3821.4520.7120.9520.953,384,700
Aug 02, 20190.165 Dividend
Aug 01, 201922.3723.0821.7221.7921.632,826,900
Jul 31, 201923.7223.7222.3322.4722.302,817,500
Jul 30, 201923.8123.8323.3923.7123.531,925,800
Jul 29, 201923.9624.0223.3323.7023.521,911,500
Jul 26, 201924.8124.9823.8623.9623.782,897,900
Jul 25, 201924.9025.4924.3224.5124.322,160,900
Jul 24, 201924.9725.2324.5625.0024.812,150,500
Jul 23, 201924.6124.9124.2924.8424.652,121,500
Jul 22, 201924.4524.7124.4524.7024.511,455,800
Jul 19, 201924.6424.7724.4024.4224.24864,500
Jul 18, 201924.1524.4924.0024.4624.271,128,400
Jul 17, 201924.6824.6824.1824.2724.09646,400
Jul 16, 201924.6224.8424.4824.6024.411,152,400
Jul 15, 201923.8824.4823.8224.4624.271,594,700
Jul 12, 201923.8523.9123.6723.7523.57784,500
Jul 11, 201923.5824.0223.5723.8523.671,892,100
Jul 10, 201923.8023.9723.5423.5823.402,056,300
Jul 09, 201923.3223.9023.1823.5923.411,815,900
Jul 08, 201923.7623.7623.4023.5023.321,567,400
Jul 05, 201923.0023.5523.0023.5323.351,097,600
Jul 03, 201923.4423.5923.1623.3223.14759,300
Jul 02, 201922.8023.5122.7523.4823.301,973,600
Jul 01, 201922.6623.4522.6622.8322.662,980,800
Jun 28, 201922.0022.1221.5521.7221.561,084,800
Jun 27, 201921.7021.9321.5621.8621.691,411,100
Jun 26, 201921.5721.7821.4421.5321.371,482,200
Jun 25, 201921.3121.5121.2321.3721.211,429,800
Jun 24, 201921.7321.7321.3521.4121.251,280,600
Jun 21, 201921.4321.8521.3121.6221.461,576,700
Jun 20, 201922.1122.4921.5921.6421.481,999,100
Jun 19, 201921.1121.4721.0521.4121.252,118,200
Jun 18, 201920.0221.3120.0221.0420.882,693,700
Jun 17, 201920.1420.1419.7819.8919.74847,900
Jun 14, 201920.4020.4019.8120.0419.89862,400
Jun 13, 201920.2420.7520.2420.4520.302,524,500
Jun 12, 201920.2020.3519.9020.2120.061,023,600
Jun 11, 201920.2520.6420.1720.3720.222,202,100
Jun 10, 201919.8220.4219.6519.9819.832,017,900
Jun 07, 201919.4619.6719.1019.3719.221,240,700
Jun 06, 201919.1719.4819.0419.3619.211,884,100
Jun 05, 201919.5219.6018.6919.1519.002,098,000
Jun 04, 201918.9119.5218.9119.4219.272,547,700
Jun 03, 201919.2119.2818.6818.8118.673,033,500
May 31, 201919.5119.7319.2119.3019.152,272,600
May 30, 201920.9220.9319.6219.7519.603,004,900
May 29, 201921.0321.1420.6720.9220.762,436,500
May 28, 201920.7121.1420.5621.0020.846,245,200
May 24, 201920.7820.9520.5120.5520.391,912,300
May 23, 201920.2020.6520.1320.6420.483,474,600
May 22, 201920.0820.6320.0820.6020.444,259,200
May 21, 201920.3520.6720.2720.4820.324,476,400
May 20, 201920.2820.5019.8620.1419.993,033,400
May 17, 201921.1021.1820.3820.4920.335,315,800
May 17, 20190.155 Dividend
May 16, 201921.7821.8121.2521.3921.071,557,500
May 15, 201921.2721.7721.0521.5521.231,508,500
May 14, 201921.4821.7821.2821.4721.152,245,600
May 13, 201921.6321.7120.9921.3321.024,468,700
May 10, 201922.4022.5522.0522.2221.897,365,100
May 09, 201923.2623.2622.4122.4522.124,246,600
May 08, 201923.6424.3023.4423.5823.232,203,000
May 07, 201924.5924.5923.5623.7523.402,361,100
May 06, 201923.9224.6723.9224.5524.192,440,000
May 03, 201925.4925.7425.1625.3324.961,328,500
May 02, 201924.9525.5924.8825.2524.881,930,700
May 01, 201925.3225.6725.0025.0824.711,145,400
Apr 30, 201926.3526.5124.9825.1024.732,553,100
Apr 29, 201926.7626.9726.4326.6026.212,465,200
Apr 26, 201926.1926.6326.0126.6226.231,561,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...