Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.04	16.15	15.62	16.03	3,554,700	+0.02(+0.12%)
May 28, 2020	15.92	16.17	15.52	16.01	2,439,781	-0.09(-0.56%)
May 27, 2020	15.73	16.22	15.68	16.10	3,683,789	+0.46(+2.94%)
May 26, 2020	15.27	15.81	14.96	15.64	4,009,341	+1.33(+9.29%)
May 22, 2020	14.90	14.99	14.18	14.31	3,624,600	-0.75(-4.98%)
May 21, 2020	15.80	16.12	14.81	15.06	5,225,799	-1.25(-7.66%)
May 20, 2020	15.80	16.60	15.74	16.31	4,121,419	+0.83(+5.36%)
May 19, 2020	15.74	15.88	15.38	15.48	3,032,337	-0.06(-0.39%)
May 18, 2020	15.87	15.95	14.90	15.54	4,760,825	+0.40(+2.64%)
May 15, 2020	15.18	15.77	15.05	15.14	1,709,500	-0.22(-1.43%)
May 14, 2020	14.70	15.54	14.45	15.36	3,373,409	+0.44(+2.95%)
May 13, 2020	15.87	15.87	14.70	14.92	3,355,317	-0.66(-4.24%)
May 12, 2020	16.67	16.67	15.56	15.58	2,255,719	-0.72(-4.42%)
May 11, 2020	16.06	16.66	16.01	16.30	1,591,596	-0.44(-2.63%)
May 08, 2020	16.20	16.88	16.03	16.74	3,698,400	+1.15(+7.38%)
May 07, 2020	15.67	16.04	15.48	15.59	2,104,104	+0.27(+1.76%)
May 06, 2020	15.03	15.45	14.96	15.32	2,191,159	+0.22(+1.46%)
May 05, 2020	15.53	15.80	15.02	15.10	1,827,891	+0.13(+0.87%)
May 04, 2020	14.75	15.23	14.41	14.97	4,281,315	-0.10(-0.66%)