Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	30.59	30.98	30.45	30.98	3,062,770	+0.36(+1.18%)
May 30, 2018	30.30	30.81	30.15	30.62	1,487,828	+0.46(+1.54%)
May 29, 2018	30.46	30.78	29.91	30.15	2,380,860	-0.64(-2.06%)
May 25, 2018		30.79	30.79	30.79	0	-0.16(-0.52%)
May 24, 2018	30.78	31.23	30.35	30.95	2,886,246	+0.04(+0.12%)
May 23, 2018	29.87	30.94	29.67	30.91	2,874,182	+0.96(+3.20%)
May 22, 2018	29.88	30.08	29.58	29.95	2,113,316	+0.09(+0.29%)
May 21, 2018	29.79	30.08	29.56	29.87	2,678,214	+0.74(+2.54%)
May 18, 2018	29.43	29.50	28.94	29.13	2,303,036	-0.39(-1.32%)
May 17, 2018	29.49	30.05	29.41	29.52	2,153,663	+0.01(+0.03%)
May 16, 2018	29.38	29.59	28.88	29.51	1,799,706	+0.00(+0.00%)
May 15, 2018	29.53	29.79	28.77	29.51	2,337,844	-0.11(-0.38%)
May 14, 2018	29.71	29.88	29.33	29.62	2,397,085	-0.18(-0.60%)
May 11, 2018	30.37	30.37	29.55	29.80	2,020,629	-0.55(-1.83%)
May 10, 2018	30.02	30.73	29.99	30.36	2,007,028	+0.43(+1.45%)
May 09, 2018	29.75	30.00	29.63	29.92	2,887,914	+0.24(+0.80%)
May 08, 2018	30.84	30.93	29.61	29.68	2,648,124	-1.25(-4.03%)
May 07, 2018	30.83	31.12	30.58	30.93	1,751,183	+0.12(+0.40%)
May 04, 2018	30.01	31.00	29.95	30.81	2,611,133	+0.68(+2.26%)
May 03, 2018	30.22	30.78	29.52	30.13	3,258,680	-0.06(-0.19%)
May 02, 2018	30.42	30.89	30.08	30.19	3,334,426	-0.27(-0.90%)
May 01, 2018	30.03	30.53	29.94	30.46	2,988,972	+0.98(+3.33%)
Apr 30, 2018	28.92	29.90	28.91	29.48	3,209,560	+0.66(+2.29%)
Apr 27, 2018	29.05	29.13	28.55	28.82	1,533,372	-0.14(-0.49%)
Apr 26, 2018	29.47	29.82	28.69	28.96	2,807,480	-0.32(-1.10%)
Apr 25, 2018	29.87	29.87	29.13	29.28	3,273,609	-0.59(-1.99%)
Apr 24, 2018	30.39	30.72	29.72	29.87	4,294,272	-0.30(-1.00%)
Apr 23, 2018	29.64	30.28	29.42	30.18	1,387,710	+0.51(+1.72%)
Apr 20, 2018	29.48	29.91	29.27	29.67	1,644,719	+0.04(+0.13%)
Apr 19, 2018	29.87	30.01	29.47	29.63	2,356,540	-0.32(-1.07%)
Apr 18, 2018	29.61	30.21	29.59	29.95	3,601,321	+0.29(+0.99%)
Apr 17, 2018	30.10	30.26	29.52	29.66	3,272,222	-0.18(-0.60%)
Apr 16, 2018	29.17	29.85	28.93	29.84	2,370,522	+0.66(+2.27%)
Apr 13, 2018	29.64	30.03	28.96	29.17	2,477,421	-0.25(-0.87%)
Apr 12, 2018	27.67	29.60	27.67	29.43	5,527,534	+1.75(+6.31%)
Apr 11, 2018	27.60	27.80	27.54	27.68	1,679,267	-0.11(-0.41%)
Apr 10, 2018	27.69	28.33	27.60	27.80	3,397,247	+0.66(+2.44%)
Apr 09, 2018	26.82	27.58	26.79	27.13	1,609,523	+0.34(+1.27%)
Apr 06, 2018	27.07	27.25	26.59	26.79	1,683,473	-0.43(-1.56%)
Apr 05, 2018	26.82	27.46	26.61	27.22	2,338,796	+0.61(+2.31%)
Apr 04, 2018	26.13	26.64	26.07	26.61	1,845,674	-0.16(-0.60%)
Apr 03, 2018	27.15	27.36	26.44	26.77	2,631,865	+0.12(+0.46%)
Apr 02, 2018	27.64	28.03	26.53	26.64	2,744,670	-0.73(-2.66%)
Mar 29, 2018		27.37	27.37	27.37	0	+0.79(+2.98%)
Mar 28, 2018	27.06	27.13	26.36	26.58	2,924,450	-0.54(-1.99%)
Mar 27, 2018	26.67	27.77	26.67	27.12	5,198,422	+0.46(+1.74%)
Mar 26, 2018	25.87	26.69	25.87	26.65	1,882,403	+1.03(+4.02%)
Mar 23, 2018	25.94	26.24	25.55	25.62	3,089,980	-0.44(-1.70%)
Mar 22, 2018	26.15	26.35	25.93	26.07	2,345,459	-0.35(-1.32%)
Mar 21, 2018	26.45	26.57	26.06	26.42	3,087,322	+0.11(+0.43%)
Mar 20, 2018	25.77	26.59	25.76	26.30	1,685,405	+0.63(+2.47%)
Mar 19, 2018	25.78	25.93	25.39	25.67	1,296,795	-0.25(-0.98%)
Mar 16, 2018	26.14	26.26	25.88	25.93	1,201,804	-0.37(-1.40%)
Mar 15, 2018	26.02	26.52	25.94	26.29	1,298,245	+0.38(+1.46%)
Mar 14, 2018	26.15	26.45	25.84	25.92	1,814,399	-0.32(-1.22%)
Mar 13, 2018	27.22	27.41	26.05	26.24	2,535,129	-0.98(-3.61%)
Mar 12, 2018	26.71	27.27	26.48	27.22	1,548,566	+0.32(+1.19%)
Mar 09, 2018	27.29	27.52	26.81	26.90	2,093,680	-0.12(-0.45%)
Mar 08, 2018	26.21	27.11	26.18	27.02	3,039,683	+1.38(+5.38%)
Mar 07, 2018	25.23	25.94	25.22	25.64	1,576,569	+0.13(+0.52%)
Mar 06, 2018	25.03	25.65	24.87	25.51	2,293,475	+0.61(+2.47%)
Mar 05, 2018	24.73	25.03	24.23	24.90	1,874,576	-0.13(-0.53%)
Mar 02, 2018	25.12	25.24	24.32	25.03	2,292,218	-0.36(-1.41%)