Melco Resorts & Entertainment Ltd Historical Data - MAS | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Melco Resorts & Entertainment Ltd (MAS)
Melco Resorts & Entertainment Ltd (MAS) Historical

Melco Resorts & Entertainment Ltd (MAS)

5.65

-0.30

( -5.04% )

Updated: 13:28:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-5.04201680672	5.95	5.95	5.65	218	5.95	DE
4	-0.35	-5.83333333333	6	6.65	5.65	917	6.36525809	DE
12	-1.85	-24.6666666667	7.5	7.5	5.65	1622	6.18167568	DE
26	-1.7	-23.1292517007	7.35	7.7	4.36	1873	5.65740742	DE
52	-2.45	-30.2469135802	8.1	8.3	4.36	2028	6.15118411	DE
156	-4	-41.4507772021	9.65	9.65	4.36	1873	6.260328	DE
260	-4	-41.4507772021	9.65	9.65	4.36	1873	6.260328	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734989220	5.95	0	0.00	5.95	5.95	5.95	218
1734730020	5.95	0	0.00	5.95	5.95	5.95	0
1734643620	5.95	0	0.00	5.95	5.95	5.95	0
1734557220	5.95	0	0.00	5.95	5.95	5.95	0
1734470820	5.95	-0.6	-9.16	6.2	6.2	5.95	677
1734384420	6.55	0	0.00	6.55	6.55	6.55	0
1734125220	6.55	-0.1	-1.50	6.55	6.55	6.55	770
1734038820	6.65	0	0.00	6.65	6.65	6.65	0
1733952420	6.65	0	0.00	6.65	6.65	6.65	0
1733866020	6.65	0	0.00	6.65	6.65	6.65	0
1733779620	6.65	0.35	5.56	6.65	6.65	6.65	1382
1733520420	6.3	0	0.00	6.3	6.3	6.3	0
1733434020	6.3	0	0.00	6.3	6.3	6.3	0
1733347620	6.3	0	0.00	6.3	6.3	6.3	0
1733261220	6.3	0.3	5.00	6.3	6.3	6.3	2442
1733174820	6	0	0.00	6	6	6	0
1732915620	6	0.2	3.45	6	6	6	13
1732829220	5.8	0	0.00	5.8	5.8	5.8	0
1732742820	5.8	0.05	0.87	5.75	5.8	5.75	5670
1732656420	5.75	0	0.00	5.75	5.75	5.75	0
1732570020	5.75	0	0.00	5.75	5.75	5.75	0
1732310820	5.75	0	0.00	5.75	5.75	5.75	2800
1732224420	5.75	0.05	0.88	5.65	5.75	5.65	5089
1732138020	5.7	0	0.00	5.7	5.7	5.7	0
1732051620	5.7	0	0.00	5.7	5.7	5.7	0
1731965220	5.7	-0.3	-5.00	5.7	5.7	5.7	850
1731706020	6	0	0.00	6	6	6	0
1731619620	6	0	0.00	6	6	6	0
1731533220	6	0	0.00	6	6	6	0
1731446820	6	-0.5	-7.69	6.25	6.25	6	2137
1731360420	6.5	0.1	1.56	6.5	6.5	6.5	58
1731101220	6.4	0.15	2.40	6.6	6.6	6.4	1567
1731014760	6.25	0	0.00	6.25	6.25	6.25	0
1730928360	6.25	0	0.00	6.25	6.25	6.25	0
1730841960	6.25	0	0.00	6.25	6.25	6.25	0
1730755560	6.25	0	0.00	6.25	6.25	6.25	0
1730496360	6.25	0.05	0.81	6.25	6.25	6.25	3950
1730409960	6.2	-0.2	-3.13	6.2	6.2	6.2	133
1730319960	6.4	0	0.00	6.4	6.4	6.4	0
1730233560	6.4	0	0.00	6.4	6.4	6.4	0
1730147160	6.4	0	0.00	6.4	6.4	6.4	0
1729887960	6.4	0	0.00	6.4	6.4	6.4	0
1729801560	6.4	0	0.00	6.4	6.4	6.4	0
1729715160	6.4	0	0.00	6.4	6.4	6.4	0
1729628760	6.4	-0.2	-3.03	6.4	6.4	6.4	200
1729542360	6.6	0	0.00	6.6	6.6	6.6	0
1729283160	6.6	-0.3	-4.35	6.55	6.8	6.55	3658
1729196760	6.9	0	0.00	6.9	6.9	6.9	0
1729110360	6.9	0.15	2.22	6.9	6.9	6.9	560
1729023960	6.75	-0.4	-5.59	7	7	6.75	1053
1728937620	7.15	0.2	2.88	7.15	7.15	7.15	1000
1728678360	6.95	0	0.00	6.95	6.95	6.95	0
1728591960	6.95	0	0.00	6.95	6.95	6.95	0
1728505560	6.95	0	0.00	6.95	6.95	6.95	0
1728419160	6.95	-0.55	-7.33	7.25	7.25	6.95	1366
1728332760	7.5	-0.2	-2.60	7.5	7.5	7.5	100
1728073620	7.7	0	0.00	7.7	7.7	7.7	0
1727987220	7.7	0	0.00	7.7	7.7	7.7	0
1727900820	7.7	0.8	11.59	7.45	7.7	7.45	3012
1727814420	6.9	-0.15	-2.13	6.9	6.9	6.9	500
1727728020	7.05	0	0.00	7.05	7.05	7	3246
1727468760	7.05	0.35	5.22	7.05	7.05	7.05	600

Melco Resorts & Entertai...

Northern Freegold Resour...

Ubs Ag London Branch Aut...

Avisa Diagnostics (CE)

Advance Equity Holding Ad

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions