Melco Resorts & Entertai... More Historical Data - MAS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MAS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 16 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Jul 15 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Jul 12 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Jul 11 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Jul 10 2024	6.10	0.00	0.00%	6.10	6.10	6.10	0.00
Jul 09 2024	6.10	-0.20	-3.17%	6.10	6.10	6.10	11
Jul 08 2024	6.30	-0.40	-5.97%	6.30	6.30	6.30	120
Jul 05 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
Jul 04 2024	6.70	0.00	0.00%	6.70	6.70	6.70	0.00
Jul 03 2024	6.70	-0.65	-8.84%	6.70	6.70	6.70	38
Jul 02 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jul 01 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 28 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 27 2024	7.35	0.00	0.00%	7.35	7.35	7.35	50
Jun 26 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 25 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 24 2024	7.35	0.00	0.00%	7.35	7.35	7.35	200
Jun 21 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 20 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 19 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 18 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 17 2024	7.35	0.00	0.00%	7.35	7.35	7.35	0.00
Jun 14 2024	7.35	-0.05	-0.68%	7.35	7.35	7.35	665
Jun 13 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 12 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 11 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 10 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 07 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 06 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 05 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 04 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
Jun 03 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
May 31 2024	7.40	0.00	0.00%	7.40	7.40	7.40	0.00
May 30 2024	7.40	0.00	0.00%	7.40	7.40	7.40	170
May 29 2024	7.40	-0.20	-2.63%	7.40	7.40	7.40	1,279
May 28 2024	7.60	0.00	0.00%	7.60	7.60	7.60	0.00
May 27 2024	7.60	0.00	0.00%	7.60	7.60	7.60	0.00
May 24 2024	7.60	-0.40	-5.00%	7.60	7.60	7.60	7,000
May 23 2024	8.00	0.00	0.00%	8.00	8.00	8.00	0.00
May 22 2024	8.00	-0.10	-1.23%	8.00	8.00	8.00	6,600
May 21 2024	8.10	0.40	5.19%	8.10	8.10	8.10	490
May 20 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0.00
May 17 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0.00
May 16 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0.00
May 15 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0.00
May 14 2024	7.70	0.00	0.00%	7.70	7.70	7.70	0.00
May 13 2024	7.70	0.45	6.21%	7.50	7.70	7.50	400
May 10 2024	7.25	-0.05	-0.68%	7.25	7.25	7.25	200
May 09 2024	7.30	0.35	5.04%	7.30	7.30	7.30	400
May 08 2024	6.95	0.00	0.00%	6.95	6.95	6.95	0.00
May 07 2024	6.95	0.00	0.00%	6.95	6.95	6.95	0.00
May 06 2024	6.95	0.20	2.96%	6.75	6.95	6.75	2,801
May 03 2024	6.75	0.05	0.75%	6.75	6.75	6.75	250
May 02 2024	6.70	0.45	7.20%	6.25	6.70	6.25	1,200
Apr 30 2024	6.25	0.00	0.00%	6.20	6.25	6.20	6,600
Apr 29 2024	6.25	0.40	6.84%	5.95	6.25	5.95	7,300
Apr 26 2024	5.85	0.00	0.00%	5.85	5.85	5.85	0.00
Apr 25 2024	5.85	0.00	0.00%	5.85	5.85	5.85	0.00
Apr 24 2024	5.85	0.00	0.00%	5.85	5.85	5.85	0.00
Apr 23 2024	5.85	0.00	0.00%	5.85	5.85	5.85	0.00
Apr 22 2024	5.85	-0.10	-1.68%	5.85	5.85	5.85	600
Apr 19 2024	5.95	0.00	0.00%	5.95	5.95	5.95	0.00
Apr 18 2024	5.95	-0.15	-2.46%	5.95	5.95	5.95	110

Melco Resorts & Entertai...

Vontobel Financial Produ...

Utd Utl Wt F 57

Lyxor Core Uk Equity All...

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