Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.60	15.93	15.56	15.76	3,859,369	-0.08(-0.51%)
May 28, 2015	15.68	15.93	15.56	15.84	3,674,421	+0.11(+0.73%)
May 27, 2015	15.30	15.78	15.29	15.73	3,128,156	+0.30(+1.93%)
May 26, 2015	15.45	15.53	15.33	15.43	3,609,295	-0.22(-1.43%)
May 22, 2015	15.73	15.65	15.65	15.65	2,404,900	-0.09(-0.57%)
May 21, 2015	15.61	15.82	15.45	15.74	3,453,819	+0.27(+1.76%)
May 20, 2015	15.33	15.79	15.33	15.47	4,041,887	+0.26(+1.71%)
May 19, 2015	15.41	15.43	15.13	15.21	2,660,661	-0.06(-0.37%)
May 18, 2015	15.32	15.46	15.11	15.27	3,931,564	-0.22(-1.42%)
May 15, 2015	15.47	15.68	15.42	15.49	2,851,500	+0.02(+0.16%)
May 14, 2015	15.53	15.62	15.22	15.46	5,090,983	+0.00(+0.00%)
May 13, 2015	16.04	16.24	15.37	15.46	6,288,809	-0.63(-3.89%)
May 12, 2015	16.11	16.28	16.02	16.09	4,119,921	+0.02(+0.13%)
May 11, 2015	16.60	16.84	16.02	16.07	6,434,587	-0.66(-3.96%)
May 08, 2015	16.47	17.02	16.47	16.73	4,150,697	+0.44(+2.72%)
May 07, 2015	16.00	16.65	15.98	16.29	6,041,754	+0.22(+1.39%)
May 06, 2015	16.50	16.58	15.77	16.07	5,809,689	-0.50(-3.00%)
May 05, 2015	16.90	17.10	16.49	16.56	3,304,776	-0.35(-2.07%)
May 04, 2015	17.07	17.45	16.87	16.91	4,227,521	+0.03(+0.17%)
May 01, 2015	16.98	16.99	16.75	16.88	2,667,100	+0.27(+1.64%)
Apr 30, 2015	16.70	16.93	16.55	16.61	4,812,078	-0.27(-1.59%)
Apr 29, 2015	17.20	17.23	16.69	16.88	7,628,658	-0.98(-5.51%)
Apr 28, 2015	17.50	17.98	17.48	17.86	5,056,452	+0.17(+0.94%)
Apr 27, 2015	18.23	18.29	17.64	17.70	3,111,493	-0.19(-1.07%)
Apr 24, 2015	17.77	18.08	17.77	17.89	3,647,591	+0.06(+0.32%)
Apr 23, 2015	17.66	18.06	17.38	17.83	3,583,699	-0.18(-0.99%)
Apr 22, 2015	17.72	18.18	17.72	18.01	2,959,377	+0.10(+0.54%)
Apr 21, 2015	18.22	18.34	17.86	17.91	3,907,202	-0.19(-1.03%)
Apr 20, 2015	18.44	18.44	18.03	18.10	2,485,062	+0.18(+1.00%)
Apr 17, 2015	18.09	18.39	17.72	17.92	4,359,022	-0.41(-2.22%)
Apr 16, 2015	18.70	18.82	18.31	18.33	3,121,326	-0.28(-1.53%)
Apr 15, 2015	18.11	18.80	17.99	18.61	4,890,203	+0.16(+0.88%)
Apr 14, 2015	18.75	18.80	18.37	18.45	6,950,510	-0.93(-4.79%)
Apr 13, 2015	19.73	19.80	19.11	19.38	3,471,803	-0.68(-3.37%)
Apr 10, 2015	20.00	20.34	19.81	20.05	5,841,385	-0.35(-1.71%)
Apr 09, 2015	19.60	20.43	19.54	20.40	8,365,272	+1.22(+6.36%)
Apr 08, 2015	18.83	19.38	18.63	19.18	4,987,022	+0.46(+2.45%)
Apr 07, 2015	19.22	19.47	18.68	18.72	3,144,774	-0.43(-2.23%)
Apr 06, 2015	18.73	19.32	18.60	19.15	3,887,551	+0.36(+1.91%)
Apr 02, 2015	17.99	18.79	18.79	18.79	7,218,117	+0.93(+5.21%)
Apr 01, 2015	17.66	17.95	17.25	17.86	4,799,242	+0.40(+2.31%)
Mar 31, 2015	17.64	18.08	17.35	17.46	2,885,198	-0.22(-1.24%)
Mar 30, 2015	17.47	17.73	17.04	17.68	4,658,801	+0.02(+0.14%)
Mar 27, 2015	18.01	18.09	17.61	17.65	3,723,105	-0.40(-2.21%)
Mar 26, 2015	18.28	18.29	17.84	18.05	3,204,520	-0.39(-2.12%)
Mar 25, 2015	18.63	18.63	18.38	18.44	2,936,203	-0.22(-1.16%)
Mar 24, 2015	18.50	18.91	18.35	18.66	2,562,930	+0.16(+0.86%)
Mar 23, 2015	18.77	18.97	18.16	18.50	4,116,785	-0.21(-1.13%)
Mar 20, 2015	18.77	18.86	18.50	18.71	5,315,460	+0.10(+0.52%)
Mar 19, 2015	18.09	18.81	18.02	18.61	7,062,026	+0.82(+4.59%)
Mar 18, 2015	17.15	17.86	17.04	17.79	4,018,972	+0.44(+2.55%)
Mar 17, 2015	17.20	17.48	17.02	17.35	5,758,936	+0.24(+1.43%)
Mar 16, 2015	16.90	17.16	16.59	17.11	5,762,376	-0.30(-1.71%)
Mar 13, 2015	17.19	17.50	17.05	17.40	3,148,835	+0.05(+0.28%)
Mar 12, 2015	17.02	17.45	17.00	17.35	4,773,009	+0.41(+2.45%)
Mar 11, 2015	17.30	17.42	16.86	16.94	3,590,001	-0.35(-2.00%)
Mar 10, 2015	17.53	17.68	17.14	17.29	7,751,563	-0.70(-3.89%)
Mar 09, 2015	18.87	18.93	17.87	17.99	6,226,767	-0.78(-4.16%)
Mar 06, 2015	19.52	19.60	18.64	18.77	5,941,041	-0.89(-4.55%)
Mar 05, 2015	20.16	20.47	19.53	19.66	4,730,847	-0.63(-3.09%)
Mar 04, 2015	19.67	20.33	20.28	20.29	3,285,825	+0.01(+0.04%)
Mar 03, 2015	19.69	20.43	19.58	20.28	5,615,952	+0.62(+3.14%)