Melco Resorts & Entertainment Limited American Depositary Sharesのデータ

Melco Resorts & Entertainment Limited American Depositary Sharesの基本情報

名前 Melco Resorts & Entertainment Limited American Depositary Shares
ティッカー MLCO
Hong Kong
上場年 nan
セクター Consumer Services

Melco Resorts & Entertainment Limited American Depositary Sharesの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 18.46 17.92 18.0 18.44 2005200.0 18.44
2021-02-12 17.91 17.58 17.65 17.8 987800.0 17.8
2021-02-11 17.81 17.59 17.6 17.66 803700.0 17.66
2021-02-10 17.89 17.44 17.56 17.63 1830700.0 17.63
2021-02-09 17.6 17.27 17.6 17.42 1971300.0 17.42
2021-02-08 17.85 17.17 17.56 17.53 2866800.0 17.53
2021-02-05 17.48 16.88 16.93 17.37 7021800.0 17.37
2021-02-04 16.81 16.36 16.56 16.67 1577700.0 16.67
2021-02-03 16.72 16.29 16.37 16.48 2426000.0 16.48
2021-02-02 16.47 15.71 16.01 16.33 2152400.0 16.33
2021-02-01 16.22 15.67 16.0 15.79 2244000.0 15.79
2021-01-29 16.24 15.73 15.94 15.99 3181200.0 15.99
2021-01-28 16.12 15.28 15.4 15.95 3266300.0 15.95
2021-01-27 16.11 15.49 16.11 15.49 2090300.0 15.49
2021-01-26 16.31 15.97 16.21 16.19 1363700.0 16.19
2021-01-25 16.42 15.8 16.28 16.14 2407600.0 16.14
2021-01-22 16.6 16.15 16.52 16.36 3315400.0 16.36
2021-01-21 16.91 16.42 16.78 16.88 2896000.0 16.88
2021-01-20 16.82 16.36 16.43 16.56 2170200.0 16.56
2021-01-19 16.7 16.02 16.4 16.25 2302800.0 16.25
2021-01-15 16.8 16.41 16.75 16.43 2466300.0 16.43
2021-01-14 17.33 16.68 17.2 16.89 2372000.0 16.89
2021-01-13 17.88 16.98 17.76 17.11 2627000.0 17.11
2021-01-12 18.18 17.81 17.96 17.85 1242800.0 17.85
2021-01-11 18.38 17.8 18.38 18.02 3073500.0 18.02
2021-01-08 18.75 18.22 18.5 18.51 1515200.0 18.51
2021-01-07 18.66 18.31 18.42 18.53 1160400.0 18.53
2021-01-06 19.08 18.49 18.8 18.53 1647700.0 18.53
2021-01-05 18.79 17.92 17.92 18.75 1935000.0 18.75
2021-01-04 18.78 17.75 18.67 17.94 2864600.0 17.94
2020-12-31 18.73 18.33 18.56 18.55 1232800.0 18.55
2020-12-30 19.02 18.42 18.72 18.52 1456600.0 18.52
2020-12-29 19.16 18.63 18.96 18.69 977200.0 18.69
2020-12-28 19.05 18.51 18.68 18.85 1078700.0 18.85
2020-12-24 18.71 18.49 18.62 18.55 278200.0 18.55
2020-12-23 18.79 18.32 18.37 18.56 801800.0 18.56
2020-12-22 18.45 18.21 18.33 18.27 606800.0 18.27
2020-12-21 18.6 18.24 18.38 18.49 1466500.0 18.49
2020-12-18 19.08 18.7 18.81 18.97 1672500.0 18.97
2020-12-17 18.88 18.48 18.5 18.72 1805700.0 18.72
2020-12-16 18.46 18.22 18.46 18.33 1204300.0 18.33
2020-12-15 18.44 17.97 18.1 18.43 2451900.0 18.43
2020-12-14 18.42 17.93 18.38 18.0 2096000.0 18.0
2020-12-11 19.05 18.17 18.82 18.36 2239100.0 18.36
2020-12-10 19.11 18.67 18.87 18.91 1229000.0 18.91
2020-12-09 19.5 18.9 19.49 18.96 1676600.0 18.96
2020-12-08 19.55 19.02 19.11 19.32 1765200.0 19.32
2020-12-07 19.54 19.3 19.41 19.39 2711800.0 19.39
2020-12-04 19.76 18.88 19.08 19.66 2592400.0 19.66
2020-12-03 19.33 18.34 18.41 18.89 3562800.0 18.89
2020-12-02 18.32 17.88 18.05 18.21 1265500.0 18.21
2020-12-01 18.43 18.1 18.3 18.19 1187400.0 18.19
2020-11-30 18.36 17.86 18.29 18.13 2394900.0 18.13
2020-11-27 18.85 18.47 18.5 18.49 918700.0 18.49
2020-11-25 19.18 18.39 19.16 18.46 1274900.0 18.46
2020-11-24 19.24 18.54 18.87 19.09 4063800.0 19.09
2020-11-23 18.79 18.2 18.79 18.26 1420300.0 18.26
2020-11-20 19.07 18.55 18.75 18.78 2200400.0 18.78
2020-11-19 18.98 18.46 18.59 18.77 1216400.0 18.77
2020-11-18 19.02 18.18 18.32 18.45 2196200.0 18.45
2020-11-17 18.53 18.09 18.53 18.42 1991100.0 18.42
2020-11-16 18.87 18.33 18.6 18.52 2637300.0 18.52
2020-11-13 18.46 17.3 17.32 18.06 3734700.0 18.06
2020-11-12 17.51 17.06 17.25 17.12 3670100.0 17.12
2020-11-11 18.14 17.31 18.12 17.55 3316500.0 17.55
2020-11-10 19.13 17.9 19.13 18.1 3553300.0 18.1
2020-11-09 19.96 18.2 18.2 18.89 8124400.0 18.89
2020-11-06 16.66 16.1 16.3 16.2 2411000.0 16.2
2020-11-05 17.38 16.35 16.88 16.46 4157300.0 16.46
2020-11-04 17.25 16.36 16.46 16.83 2920800.0 16.83
2020-11-03 16.43 16.02 16.09 16.33 1920700.0 16.33
2020-11-02 16.43 15.89 16.4 16.01 4651600.0 16.01
2020-10-30 16.32 15.69 15.69 16.12 3809200.0 16.12
2020-10-29 16.24 15.6 15.64 15.99 3000300.0 15.99
2020-10-28 15.93 15.5 15.81 15.61 2201300.0 15.61
2020-10-27 16.34 15.79 16.05 16.15 3696600.0 16.15
2020-10-26 16.1 15.62 15.8 15.91 2436100.0 15.91
2020-10-23 16.32 15.75 15.95 16.06 3068000.0 16.06
2020-10-22 16.32 15.74 15.81 15.89 4932500.0 15.89
2020-10-21 15.42 14.7 15.01 15.26 3543400.0 15.26
2020-10-20 15.14 14.57 14.6 14.94 3032400.0 14.94
2020-10-19 15.05 14.5 14.78 14.63 3775900.0 14.63
2020-10-16 15.15 14.86 15.15 14.93 1822500.0 14.93
2020-10-15 14.97 14.55 14.79 14.95 2114400.0 14.95
2020-10-14 15.05 14.55 15.04 14.91 3717500.0 14.91
2020-10-13 15.61 14.96 15.54 15.02 3695700.0 15.02
2020-10-12 15.85 15.34 15.61 15.64 3543500.0 15.64
2020-10-09 16.04 15.32 15.98 15.44 3829000.0 15.44
2020-10-08 16.32 15.75 16.32 15.86 2815200.0 15.86
2020-10-07 16.52 16.16 16.45 16.17 1808000.0 16.17
2020-10-06 16.9 16.12 16.15 16.34 4454400.0 16.34
2020-10-05 16.68 15.51 16.63 16.13 5751500.0 16.13
2020-10-02 16.8 16.24 16.26 16.78 3969800.0 16.78
2020-10-01 16.85 16.38 16.65 16.53 1194600.0 16.53
2020-09-30 16.93 16.56 16.66 16.65 1675400.0 16.65
2020-09-29 16.8 16.38 16.56 16.6 1985900.0 16.6
2020-09-28 16.82 16.42 16.63 16.59 1636200.0 16.59
2020-09-25 16.56 16.19 16.56 16.41 2519600.0 16.41
2020-09-24 16.68 15.7 15.7 16.57 3716300.0 16.57
2020-09-23 16.76 16.01 16.58 16.06 2477900.0 16.06
2020-09-22 16.92 16.34 16.52 16.56 4495500.0 16.56
2020-09-21 17.2 16.21 16.92 16.33 4373200.0 16.33
2020-09-18 18.35 17.88 18.08 18.1 2143300.0 18.1
2020-09-17 18.6 17.99 18.38 18.09 3508000.0 18.09
2020-09-16 19.6 18.58 19.59 18.65 4680300.0 18.65
2020-09-15 19.93 19.39 19.7 19.66 2893000.0 19.66
2020-09-14 19.44 18.73 19.03 19.4 3463200.0 19.4
2020-09-11 19.11 18.4 19.11 18.7 4454100.0 18.7
2020-09-10 19.55 18.4 18.4 18.74 3599300.0 18.74
2020-09-09 18.58 18.02 18.31 18.38 2970100.0 18.38
2020-09-08 18.83 18.42 18.64 18.46 1663100.0 18.46
2020-09-04 19.53 18.57 19.24 19.04 2284700.0 19.04
2020-09-03 19.82 18.75 19.59 19.2 3233000.0 19.2
2020-09-02 19.81 18.68 18.71 19.69 3965000.0 19.69
2020-09-01 19.56 18.74 19.4 18.78 2959700.0 18.78
2020-08-31 19.98 19.36 19.41 19.52 3029900.0 19.52
2020-08-28 20.29 19.2 19.38 19.9 4020500.0 19.9
2020-08-27 19.67 18.96 19.38 19.05 3519600.0 19.05
2020-08-26 19.7 19.1 19.41 19.55 2131000.0 19.55
2020-08-25 19.59 19.04 19.52 19.53 1249800.0 19.53
2020-08-24 19.69 18.74 19.17 19.31 2736900.0 19.31
2020-08-21 20.35 19.0 19.5 19.18 3468500.0 19.18
2020-08-20 20.17 18.85 19.15 19.56 5327700.0 19.56
2020-08-19 19.35 18.8 19.18 19.02 2600200.0 19.02
2020-08-18 19.62 19.2 19.47 19.23 1418200.0 19.23
2020-08-17 19.77 19.1 19.77 19.5 1553500.0 19.5
2020-08-14 19.8 19.38 19.68 19.49 2442300.0 19.49
2020-08-13 20.49 19.76 20.12 19.82 2676300.0 19.82
2020-08-12 20.29 19.74 20.06 19.9 3785400.0 19.9
2020-08-11 20.64 19.21 19.78 19.98 11907600.0 19.98
2020-08-10 19.45 18.15 18.17 19.3 6576700.0 19.3
2020-08-07 17.94 17.24 17.4 17.37 3010000.0 17.37
2020-08-06 17.99 16.61 16.61 17.92 3984500.0 17.92
2020-08-05 17.37 16.75 17.06 16.86 2334900.0 16.86
2020-08-04 17.27 16.72 16.91 16.85 2697400.0 16.85
2020-08-03 17.6 16.3 16.49 17.08 3374800.0 17.08
2020-07-31 16.68 16.04 16.53 16.46 1878900.0 16.46
2020-07-30 16.98 16.31 16.76 16.63 3438900.0 16.63
2020-07-29 16.49 15.96 16.01 15.99 2471200.0 15.99
2020-07-28 16.32 15.28 15.28 16.04 4237000.0 16.04
2020-07-27 15.74 15.0 15.35 15.41 4923100.0 15.41
2020-07-24 15.5 15.06 15.39 15.25 1251500.0 15.25
2020-07-23 15.99 15.4 15.99 15.5 1930600.0 15.5
2020-07-22 16.83 15.81 16.73 15.87 2111600.0 15.87
2020-07-21 17.26 16.62 16.99 16.64 3287800.0 16.64
2020-07-20 17.16 16.64 17.05 16.92 2353600.0 16.92
2020-07-17 17.72 17.05 17.7 17.11 1389300.0 17.11
2020-07-16 17.72 17.1 17.43 17.44 1758800.0 17.44
2020-07-15 18.27 17.45 17.5 17.89 3629500.0 17.89
2020-07-14 17.47 16.63 16.77 17.0 5197100.0 17.0
2020-07-13 18.54 15.59 16.05 18.14 11074600.0 18.14
2020-07-10 15.62 14.91 15.25 15.61 2277300.0 15.61
2020-07-09 15.62 14.72 15.57 15.22 4734700.0 15.22
2020-07-08 16.13 15.57 16.13 15.75 3615300.0 15.75
2020-07-07 16.64 15.81 16.33 15.82 1790900.0 15.82
2020-07-06 17.42 16.66 16.99 16.82 2507800.0 16.82
2020-07-02 16.84 15.68 16.04 16.58 3238800.0 16.58
2020-07-01 15.87 15.39 15.58 15.59 2294600.0 15.59
2020-06-30 15.58 14.95 15.3 15.52 2856700.0 15.52
2020-06-29 15.45 14.9 15.15 15.41 1815200.0 15.41
2020-06-26 15.64 15.08 15.63 15.15 1475400.0 15.15
2020-06-25 15.55 15.16 15.47 15.43 3218700.0 15.43
2020-06-24 16.48 15.6 16.23 15.84 2752300.0 15.84
2020-06-23 16.9 16.39 16.39 16.67 2115700.0 16.67
2020-06-22 16.48 15.94 16.48 16.29 2010300.0 16.29
2020-06-19 17.23 16.21 17.06 16.44 2497000.0 16.44
2020-06-18 17.21 16.54 16.7 16.8 1027600.0 16.8
2020-06-17 17.12 16.54 16.84 16.81 1929500.0 16.81
2020-06-16 18.0 16.67 18.0 16.92 2923900.0 16.92
2020-06-15 17.57 16.53 16.71 17.28 1773000.0 17.28
2020-06-12 18.0 17.43 18.0 17.8 2045900.0 17.8
2020-06-11 17.69 16.64 16.88 17.17 2273500.0 17.17
2020-06-10 18.76 17.75 18.75 18.12 2271300.0 18.12
2020-06-09 18.83 18.35 18.74 18.44 1834500.0 18.44
2020-06-08 19.37 18.54 19.31 18.82 2186700.0 18.82
2020-06-05 19.77 18.71 19.58 18.75 4657200.0 18.75
2020-06-04 18.86 17.74 17.8 18.81 5679400.0 18.81
2020-06-03 17.62 16.41 16.54 17.62 4011600.0 17.62
2020-06-02 16.45 15.95 16.16 16.23 3605300.0 16.23
2020-06-01 16.57 16.14 16.3 16.49 2962000.0 16.49
2020-05-29 16.15 15.62 16.04 16.03 3554600.0 16.03
2020-05-28 16.17 15.52 15.92 16.01 2439800.0 16.01
2020-05-27 16.22 15.68 15.73 16.1 3683800.0 16.1
2020-05-26 15.81 14.96 15.27 15.64 4009100.0 15.64
2020-05-22 14.99 14.18 14.9 14.31 3624700.0 14.31
2020-05-21 16.12 14.82 15.8 15.06 5225800.0 15.06
2020-05-20 16.6 15.74 15.8 16.31 4121400.0 16.31
2020-05-19 15.89 15.38 15.74 15.48 3032300.0 15.48
2020-05-18 15.95 14.9 15.87 15.54 4760800.0 15.54
2020-05-15 15.77 15.05 15.18 15.14 1709600.0 15.14
2020-05-14 15.54 14.45 14.7 15.36 3373400.0 15.36
2020-05-13 15.87 14.7 15.87 14.92 3355300.0 14.92
2020-05-12 16.67 15.56 16.67 15.58 2255900.0 15.58
2020-05-11 16.66 16.01 16.06 16.3 1591600.0 16.3
2020-05-08 16.88 16.03 16.2 16.74 3698500.0 16.74
2020-05-07 16.04 15.48 15.67 15.59 2104100.0 15.59
2020-05-06 15.45 14.96 15.03 15.32 2191200.0 15.32
2020-05-05 15.8 15.02 15.53 15.1 1827900.0 15.1
2020-05-04 15.24 14.42 14.75 14.97 4281300.0 14.97
2020-05-01 15.74 14.97 15.74 15.07 2280700.0 15.07
2020-04-30 16.51 15.58 16.1 15.82 4547500.0 15.82
2020-04-29 16.65 15.4 15.6 16.6 5465200.0 16.6
2020-04-28 16.6 14.65 16.4 15.02 4715900.0 15.02
2020-04-27 16.34 15.4 15.62 15.78 2178100.0 15.78
2020-04-24 15.46 14.88 15.16 15.11 2026400.0 15.11
2020-04-23 15.58 15.0 15.18 15.3 3315100.0 15.3
2020-04-22 14.68 14.12 14.45 14.45 2284500.0 14.45
2020-04-21 14.26 13.59 14.08 14.02 1624200.0 14.02
2020-04-20 14.95 14.2 14.65 14.23 2125600.0 14.23
2020-04-17 15.36 14.9 15.1 15.0 4264500.0 15.0
2020-04-16 14.88 13.39 13.65 14.62 6755600.0 14.62
2020-04-15 13.74 12.83 12.94 13.59 2281400.0 13.59
2020-04-14 13.81 13.17 13.65 13.5 4014600.0 13.5
2020-04-13 13.56 12.83 13.56 13.17 1749900.0 13.17
2020-04-09 13.9 13.2 13.2 13.6 3715000.0 13.6
2020-04-08 12.83 12.04 12.27 12.81 3046500.0 12.81
2020-04-07 13.37 11.79 13.25 12.32 4420000.0 12.32
2020-04-06 12.34 11.56 11.88 12.3 3703800.0 12.3
2020-04-03 11.64 10.81 11.39 11.0 5172100.0 11.0
2020-04-02 12.09 11.4 11.98 11.6 3044800.0 11.6
2020-04-01 12.22 11.6 11.8 11.82 2588300.0 11.82
2020-03-31 13.09 12.29 12.6 12.4 4842500.0 12.4
2020-03-30 12.72 11.59 12.14 12.47 3176300.0 12.47
2020-03-27 12.95 11.93 12.72 12.26 3691900.0 12.26
2020-03-26 15.55 12.95 14.25 13.44 6940300.0 13.44
2020-03-25 14.82 13.48 14.76 14.44 4940200.0 14.44
2020-03-24 14.78 13.69 13.97 13.86 3450900.0 13.86
2020-03-23 13.54 11.83 13.54 12.61 3692600.0 12.61
2020-03-20 14.33 12.96 12.96 13.46 4165900.0 13.46
2020-03-19 14.19 11.34 12.24 12.82 5054300.0 12.82
2020-03-18 14.19 12.36 12.87 13.0 4651000.0 13.0
2020-03-17 14.91 13.52 14.36 13.89 5905800.0 13.89
2020-03-16 15.38 12.6 12.6 14.2 6511600.0 14.2
2020-03-13 16.04 14.7 15.51 16.02 4942500.0 16.02
2020-03-12 15.2 14.01 14.21 14.36 5501600.0 14.36
2020-03-11 15.95 15.1 15.77 15.45 2744500.0 15.45
2020-03-10 16.51 15.53 15.81 16.47 3287200.0 16.47
2020-03-09 16.04 14.96 15.8 15.04 3413300.0 15.04
2020-03-06 17.28 16.2 16.22 16.73 2817100.0 16.73
2020-03-05 17.14 16.59 17.0 16.68 3086300.0 16.68
2020-03-04 17.45 16.81 16.98 17.43 3490400.0 17.43
2020-03-03 17.47 16.49 17.32 16.74 3675400.0 16.74
2020-03-02 17.68 16.82 17.5 17.14 4901700.0 17.14
2020-02-28 17.92 17.13 17.5 17.34 5441900.0 17.34
2020-02-27 18.51 17.56 17.89 17.98 4196600.0 17.82
2020-02-26 19.44 18.17 19.07 18.3 4078400.0 18.13
2020-02-25 19.99 18.54 19.99 18.65 4396200.0 18.48
2020-02-24 20.05 19.24 19.51 19.53 3795600.0 19.35
2020-02-21 20.89 20.3 20.77 20.36 3555800.0 20.17
2020-02-20 21.45 20.54 21.38 20.91 4322800.0 20.72
2020-02-19 21.86 21.47 21.5 21.68 2308800.0 21.48
2020-02-18 22.5 21.22 21.55 21.36 2405400.0 21.16