Singapore markets close in 5 hours 56 minutes
Straits Times Index
3,250.51 +11.48 (+0.35%) Nikkei
27,497.45 +20.58 (+0.07%) Hang Seng
19,697.20 +129.51 (+0.66%) FTSE 100
7,471.77 +66.32 (+0.90%) Bitcoin USD
27,037.18 -850.13 (-3.05%) CMC Crypto 200
589.59 -17.86 (-2.94%)
Melco Resorts & Entertainment Limited (MLCO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Mar 2022 - 27 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Mar 2023 | 11.99 | 12.17 | 11.80 | 12.13 | 12.13 | 1,953,300 |
| 24 Mar 2023 | 11.54 | 12.19 | 11.52 | 12.02 | 12.02 | 3,103,200 |
| 23 Mar 2023 | 11.88 | 12.10 | 11.58 | 11.78 | 11.78 | 1,976,300 |
| 22 Mar 2023 | 12.19 | 12.19 | 11.70 | 11.71 | 11.71 | 2,312,300 |
| 21 Mar 2023 | 11.98 | 12.16 | 11.93 | 12.00 | 12.00 | 3,472,800 |
| 20 Mar 2023 | 11.46 | 12.03 | 11.44 | 11.89 | 11.89 | 2,287,100 |
| 17 Mar 2023 | 11.68 | 11.71 | 11.37 | 11.67 | 11.67 | 3,398,800 |
| 16 Mar 2023 | 11.32 | 11.79 | 11.32 | 11.64 | 11.64 | 2,880,900 |
| 15 Mar 2023 | 12.00 | 12.01 | 11.27 | 11.57 | 11.57 | 3,515,100 |
| 14 Mar 2023 | 12.15 | 12.50 | 12.11 | 12.24 | 12.24 | 2,086,600 |
| 13 Mar 2023 | 12.30 | 12.38 | 12.04 | 12.13 | 12.13 | 2,289,900 |
| 10 Mar 2023 | 12.31 | 12.73 | 12.28 | 12.41 | 12.41 | 2,912,000 |
| 09 Mar 2023 | 13.19 | 13.39 | 12.50 | 12.55 | 12.55 | 3,797,600 |
| 08 Mar 2023 | 13.58 | 13.65 | 13.16 | 13.41 | 13.41 | 2,034,700 |
| 07 Mar 2023 | 13.56 | 13.69 | 13.26 | 13.28 | 13.28 | 2,675,900 |
| 06 Mar 2023 | 14.00 | 14.08 | 13.58 | 13.64 | 13.64 | 2,852,200 |
| 03 Mar 2023 | 13.87 | 14.11 | 13.85 | 13.98 | 13.98 | 3,699,300 |
| 02 Mar 2023 | 13.50 | 13.90 | 13.33 | 13.87 | 13.87 | 2,925,000 |
| 01 Mar 2023 | 13.36 | 13.88 | 13.28 | 13.74 | 13.74 | 5,479,600 |
| 28 Feb 2023 | 12.41 | 12.84 | 12.02 | 12.78 | 12.78 | 3,195,700 |
| 27 Feb 2023 | 12.20 | 12.53 | 12.01 | 12.41 | 12.41 | 3,755,700 |
| 24 Feb 2023 | 12.14 | 12.19 | 11.88 | 12.04 | 12.04 | 3,300,700 |
| 23 Feb 2023 | 12.81 | 12.88 | 12.28 | 12.31 | 12.31 | 3,142,200 |
| 22 Feb 2023 | 12.50 | 12.73 | 12.26 | 12.68 | 12.68 | 3,428,300 |
| 21 Feb 2023 | 12.46 | 12.78 | 12.23 | 12.46 | 12.46 | 2,842,800 |
| 17 Feb 2023 | 12.91 | 12.93 | 12.52 | 12.57 | 12.57 | 2,584,100 |
| 16 Feb 2023 | 12.91 | 13.28 | 12.91 | 13.11 | 13.11 | 2,171,600 |
| 15 Feb 2023 | 13.15 | 13.34 | 12.98 | 13.14 | 13.14 | 1,857,900 |
| 14 Feb 2023 | 13.17 | 13.67 | 13.11 | 13.43 | 13.43 | 2,635,900 |
| 13 Feb 2023 | 13.10 | 13.43 | 12.99 | 13.35 | 13.35 | 3,387,400 |
| 10 Feb 2023 | 12.80 | 13.07 | 12.64 | 12.94 | 12.94 | 1,938,400 |
| 09 Feb 2023 | 13.21 | 13.38 | 12.94 | 13.00 | 13.00 | 5,025,100 |
| 08 Feb 2023 | 13.00 | 13.12 | 12.51 | 12.54 | 12.54 | 3,028,000 |
| 07 Feb 2023 | 13.20 | 13.46 | 12.73 | 13.07 | 13.07 | 5,245,800 |
| 06 Feb 2023 | 12.91 | 13.22 | 12.85 | 13.16 | 13.16 | 4,166,000 |
| 03 Feb 2023 | 13.19 | 13.82 | 13.17 | 13.37 | 13.37 | 3,752,000 |
| 02 Feb 2023 | 13.55 | 13.60 | 13.11 | 13.36 | 13.36 | 3,324,600 |
| 01 Feb 2023 | 13.94 | 14.11 | 13.33 | 13.67 | 13.67 | 3,272,500 |
| 31 Jan 2023 | 13.15 | 13.90 | 13.15 | 13.66 | 13.66 | 4,412,500 |
| 30 Jan 2023 | 13.00 | 13.38 | 12.61 | 13.25 | 13.25 | 6,802,300 |
| 27 Jan 2023 | 13.43 | 14.24 | 13.43 | 13.55 | 13.55 | 4,643,300 |
| 26 Jan 2023 | 13.13 | 13.64 | 12.71 | 13.58 | 13.58 | 5,931,300 |
| 25 Jan 2023 | 12.78 | 13.04 | 12.68 | 12.69 | 12.69 | 11,190,600 |
| 24 Jan 2023 | 13.41 | 13.68 | 13.07 | 13.10 | 13.10 | 4,342,600 |
| 23 Jan 2023 | 13.20 | 13.47 | 13.02 | 13.45 | 13.45 | 3,177,900 |
| 20 Jan 2023 | 13.26 | 13.77 | 13.16 | 13.21 | 13.21 | 4,522,200 |
| 19 Jan 2023 | 12.99 | 13.37 | 12.94 | 13.02 | 13.02 | 3,985,100 |
| 18 Jan 2023 | 13.27 | 13.38 | 12.76 | 12.91 | 12.91 | 4,252,000 |
| 17 Jan 2023 | 13.35 | 13.35 | 12.69 | 13.08 | 13.08 | 4,451,800 |
| 13 Jan 2023 | 13.54 | 13.90 | 13.54 | 13.62 | 13.62 | 3,772,000 |
| 12 Jan 2023 | 13.40 | 14.15 | 13.32 | 13.58 | 13.58 | 7,493,800 |
| 11 Jan 2023 | 13.47 | 13.63 | 13.30 | 13.59 | 13.59 | 4,911,500 |
| 10 Jan 2023 | 13.59 | 13.89 | 13.47 | 13.79 | 13.79 | 4,925,500 |
| 09 Jan 2023 | 13.10 | 13.84 | 13.10 | 13.27 | 13.27 | 3,454,400 |
| 06 Jan 2023 | 13.13 | 13.52 | 12.77 | 12.94 | 12.94 | 4,262,500 |
| 05 Jan 2023 | 12.71 | 13.43 | 12.70 | 13.42 | 13.42 | 4,206,100 |
| 04 Jan 2023 | 12.50 | 13.39 | 12.40 | 13.10 | 13.10 | 5,578,400 |
| 03 Jan 2023 | 11.99 | 12.41 | 11.87 | 11.98 | 11.98 | 6,648,900 |
| 30 Dec 2022 | 11.13 | 11.67 | 11.02 | 11.50 | 11.50 | 3,220,200 |
| 29 Dec 2022 | 11.32 | 11.62 | 11.01 | 11.31 | 11.31 | 3,580,400 |
| 28 Dec 2022 | 11.99 | 11.99 | 11.13 | 11.22 | 11.22 | 6,363,900 |
| 27 Dec 2022 | 11.55 | 12.14 | 11.37 | 12.07 | 12.07 | 5,402,100 |
| 23 Dec 2022 | 11.43 | 11.47 | 11.05 | 11.17 | 11.17 | 1,833,400 |
| 22 Dec 2022 | 11.46 | 11.53 | 11.20 | 11.43 | 11.43 | 2,755,600 |
| 21 Dec 2022 | 11.23 | 11.48 | 11.02 | 11.43 | 11.43 | 3,787,800 |
| 20 Dec 2022 | 10.97 | 11.37 | 10.84 | 11.18 | 11.18 | 3,233,900 |
| 19 Dec 2022 | 11.26 | 11.46 | 10.74 | 11.07 | 11.07 | 6,334,800 |
| 16 Dec 2022 | 11.82 | 12.35 | 11.63 | 12.03 | 12.03 | 5,881,600 |
| 15 Dec 2022 | 11.58 | 11.95 | 11.43 | 11.82 | 11.82 | 5,973,600 |
| 14 Dec 2022 | 11.79 | 11.83 | 11.37 | 11.62 | 11.62 | 6,441,200 |
| 13 Dec 2022 | 12.15 | 12.15 | 11.40 | 11.86 | 11.86 | 4,852,800 |
| 12 Dec 2022 | 11.03 | 11.52 | 10.71 | 11.52 | 11.52 | 7,662,800 |
| 09 Dec 2022 | 11.32 | 12.18 | 11.21 | 11.32 | 11.32 | 10,259,300 |
| 08 Dec 2022 | 11.00 | 12.05 | 11.00 | 11.60 | 11.60 | 21,929,600 |
| 07 Dec 2022 | 9.65 | 10.40 | 9.45 | 10.40 | 10.40 | 11,878,900 |
| 06 Dec 2022 | 9.65 | 10.07 | 9.60 | 10.06 | 10.06 | 8,220,800 |
| 05 Dec 2022 | 9.50 | 9.65 | 9.12 | 9.53 | 9.53 | 11,147,800 |
| 02 Dec 2022 | 8.72 | 9.11 | 8.57 | 9.00 | 9.00 | 5,727,900 |
| 01 Dec 2022 | 8.38 | 8.79 | 8.30 | 8.75 | 8.75 | 4,705,200 |
| 30 Nov 2022 | 8.10 | 8.56 | 7.96 | 8.53 | 8.53 | 9,986,900 |
| 29 Nov 2022 | 7.52 | 8.09 | 7.47 | 7.95 | 7.95 | 8,574,700 |
| 28 Nov 2022 | 7.09 | 7.37 | 6.70 | 7.24 | 7.24 | 9,129,300 |
| 25 Nov 2022 | 6.81 | 6.95 | 6.58 | 6.59 | 6.59 | 3,186,900 |
| 23 Nov 2022 | 6.78 | 6.81 | 6.55 | 6.75 | 6.75 | 1,753,100 |
| 22 Nov 2022 | 6.76 | 6.79 | 6.55 | 6.67 | 6.67 | 3,120,900 |
| 21 Nov 2022 | 7.08 | 7.09 | 6.76 | 6.83 | 6.83 | 3,506,400 |
| 18 Nov 2022 | 7.61 | 7.70 | 7.27 | 7.43 | 7.43 | 3,108,400 |
| 17 Nov 2022 | 7.12 | 7.90 | 7.10 | 7.64 | 7.64 | 4,464,100 |
| 16 Nov 2022 | 7.46 | 7.71 | 7.18 | 7.42 | 7.42 | 2,960,400 |
| 15 Nov 2022 | 7.67 | 7.90 | 7.55 | 7.56 | 7.56 | 6,849,400 |
| 14 Nov 2022 | 7.50 | 7.69 | 7.26 | 7.36 | 7.36 | 4,701,400 |
| 11 Nov 2022 | 7.02 | 7.50 | 6.95 | 7.38 | 7.38 | 6,068,700 |
| 10 Nov 2022 | 6.28 | 6.57 | 6.23 | 6.57 | 6.57 | 5,160,200 |
| 09 Nov 2022 | 6.22 | 6.25 | 5.97 | 6.05 | 6.05 | 2,890,700 |
| 08 Nov 2022 | 6.36 | 6.55 | 6.14 | 6.40 | 6.40 | 3,602,800 |
| 07 Nov 2022 | 6.60 | 6.72 | 6.38 | 6.39 | 6.39 | 7,004,600 |
| 04 Nov 2022 | 6.55 | 6.63 | 6.21 | 6.43 | 6.43 | 4,346,900 |
| 03 Nov 2022 | 5.91 | 6.08 | 5.75 | 5.90 | 5.90 | 4,664,500 |
| 02 Nov 2022 | 5.66 | 6.20 | 5.48 | 6.01 | 6.01 | 5,648,500 |
| 01 Nov 2022 | 6.02 | 6.05 | 5.58 | 5.70 | 5.70 | 5,122,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
