Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.35	28.56	27.50	27.83	3,327,907	-0.40(-1.43%)
May 29, 2014	28.42	28.50	27.87	28.23	3,786,532	-0.27(-0.93%)
May 28, 2014	28.22	28.67	27.98	28.50	5,015,108	+0.52(+1.85%)
May 27, 2014	27.73	28.16	27.38	27.98	2,681,521	+0.62(+2.27%)
May 23, 2014	27.45	27.36	27.36	27.36	2,648,811	-0.10(-0.35%)
May 22, 2014	26.94	27.98	26.54	27.45	4,521,917	+0.76(+2.84%)
May 21, 2014	25.96	26.80	25.86	26.70	3,715,024	+0.95(+3.70%)
May 20, 2014	26.71	26.89	25.61	25.74	4,429,908	-1.08(-4.02%)
May 19, 2014	25.61	26.90	25.45	26.82	4,518,973	+0.91(+3.51%)
May 16, 2014	25.99	26.01	25.37	25.91	5,293,589	-0.06(-0.25%)
May 15, 2014	25.93	26.08	24.94	25.98	5,786,181	-0.09(-0.35%)
May 14, 2014	26.53	26.83	25.83	26.07	4,681,295	-0.69(-2.57%)
May 13, 2014	27.04	27.17	26.21	26.76	3,782,308	-0.12(-0.45%)
May 12, 2014	27.02	27.47	26.64	26.88	4,939,287	-0.06(-0.21%)
May 09, 2014	26.76	27.32	26.13	26.93	6,217,730	+1.23(+4.79%)
May 08, 2014	26.26	27.83	25.47	25.70	10,638,589	-1.53(-5.61%)
May 07, 2014	28.11	28.20	26.76	27.23	8,688,442	-1.17(-4.11%)
May 06, 2014	28.89	29.18	28.25	28.40	2,604,278	-0.50(-1.72%)
May 05, 2014	28.77	29.18	28.37	28.89	3,369,359	-0.41(-1.40%)
May 02, 2014	28.48	29.67	28.23	29.30	7,193,556	+1.70(+6.14%)
May 01, 2014	27.21	27.79	27.21	27.61	5,083,863	+0.15(+0.53%)
Apr 30, 2014	27.51	28.01	27.00	27.46	8,167,385	-0.34(-1.22%)
Apr 29, 2014	27.09	27.97	27.01	27.80	6,575,507	+1.09(+4.06%)
Apr 28, 2014	28.56	28.67	25.59	26.72	11,135,348	-1.89(-6.60%)
Apr 25, 2014	29.31	29.47	28.14	28.61	4,558,510	-1.18(-3.97%)
Apr 24, 2014	29.34	30.08	29.01	29.79	7,307,330	+0.55(+1.90%)
Apr 23, 2014	30.67	30.74	28.89	29.23	4,365,439	-1.34(-4.39%)
Apr 22, 2014	30.15	31.24	29.71	30.57	6,053,676	+1.36(+4.65%)
Apr 21, 2014	29.53	29.83	29.10	29.22	2,956,955	-0.68(-2.26%)
Apr 17, 2014	28.45	29.89	29.89	29.89	5,692,865	+1.21(+4.20%)
Apr 16, 2014	27.91	28.85	27.85	28.69	4,240,222	+1.24(+4.51%)
Apr 15, 2014	28.12	28.18	26.40	27.45	7,165,280	-0.68(-2.40%)
Apr 14, 2014	28.94	29.63	27.48	28.12	5,405,078	-0.55(-1.91%)
Apr 11, 2014	28.55	29.62	28.48	28.67	3,390,585	-0.60(-2.03%)
Apr 10, 2014	31.22	31.44	29.09	29.26	5,947,871	-1.17(-3.86%)
Apr 09, 2014	30.00	30.49	29.72	30.44	5,430,648	+0.94(+3.19%)
Apr 08, 2014	28.98	29.87	28.45	29.50	7,755,715	+0.84(+2.92%)
Apr 07, 2014	29.28	29.79	27.68	28.66	9,564,666	-1.21(-4.04%)
Apr 04, 2014	30.57	30.78	29.60	29.87	5,309,520	-0.55(-1.82%)
Apr 03, 2014	31.76	31.87	30.00	30.42	5,170,837	-1.33(-4.20%)
Apr 02, 2014	32.90	32.91	31.57	31.76	4,010,358	-0.80(-2.46%)
Apr 01, 2014	32.53	33.40	31.91	32.56	7,214,511	+1.75(+5.67%)
Mar 31, 2014	30.26	31.55	30.21	30.81	6,068,115	+0.95(+3.18%)
Mar 28, 2014	29.42	30.26	29.23	29.86	5,630,264	+1.08(+3.74%)
Mar 27, 2014	29.30	29.49	27.95	28.79	8,989,630	-0.72(-2.43%)
Mar 26, 2014	30.37	30.37	29.30	29.50	5,461,949	-0.62(-2.06%)
Mar 25, 2014	31.22	31.44	29.79	30.13	6,236,550	-1.00(-3.20%)
Mar 24, 2014	32.25	32.31	30.41	31.12	4,016,965	-0.77(-2.42%)
Mar 21, 2014	32.41	32.72	31.81	31.90	2,415,221	-0.57(-1.77%)
Mar 20, 2014	32.31	32.60	31.73	32.47	3,003,862	-0.22(-0.68%)
Mar 19, 2014	33.28	33.39	32.49	32.69	2,264,424	-0.61(-1.82%)
Mar 18, 2014	33.24	34.28	32.86	33.30	4,167,577	+0.06(+0.19%)
Mar 17, 2014	33.24	33.55	32.98	33.24	2,782,109	+0.31(+0.94%)
Mar 14, 2014	33.08	33.24	32.50	32.92	3,214,059	-0.18(-0.53%)
Mar 13, 2014	34.06	34.20	32.61	33.10	5,429,706	-1.01(-2.97%)
Mar 12, 2014	33.52	34.36	33.40	34.11	3,160,136	+0.52(+1.54%)
Mar 11, 2014	34.82	35.34	33.58	33.59	4,418,166	-1.15(-3.30%)
Mar 10, 2014	35.08	35.23	34.12	34.74	2,872,242	-0.65(-1.82%)
Mar 07, 2014	36.06	36.26	35.15	35.39	2,188,169	-0.51(-1.42%)
Mar 06, 2014	36.13	36.35	35.68	35.90	2,068,411	-0.10(-0.29%)
Mar 05, 2014	35.67	36.43	35.52	36.00	3,301,390	+0.46(+1.30%)
Mar 04, 2014	35.14	35.79	34.97	35.54	4,253,004	+1.13(+3.29%)