Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	11.11	11.12	10.00	10.36	14,957,139	-0.41(-3.85%)
Aug 30, 2011	9.885	10.93	9.877	10.78	14,695,937	+0.81(+8.07%)
Aug 29, 2011	9.965	10.12	9.806	9.973	6,759,763	+0.36(+3.73%)
Aug 26, 2011	8.968	9.670	8.817	9.614	10,257,350	+0.45(+4.96%)
Aug 25, 2011	9.678	9.877	9.088	9.160	10,982,648	-0.60(-6.13%)
Aug 24, 2011	9.885	10.15	9.487	9.758	13,782,166	-0.34(-3.39%)
Aug 23, 2011	9.806	10.15	9.519	10.10	20,069,388	+0.89(+9.70%)
Aug 22, 2011	10.05	10.16	9.136	9.208	16,654,301	-0.41(-4.23%)
Aug 19, 2011	9.526	10.11	9.431	9.614	7,332,588	-0.41(-4.13%)
Aug 18, 2011	10.26	10.47	9.766	10.03	11,763,910	-1.00(-9.04%)
Aug 17, 2011	10.94	11.22	10.80	11.03	9,287,797	+0.33(+3.05%)
Aug 16, 2011	11.14	11.18	10.67	10.70	10,917,417	-0.58(-5.16%)
Aug 15, 2011	11.05	11.30	10.86	11.28	10,176,115	+0.51(+4.74%)
Aug 12, 2011	11.09	11.12	10.39	10.77	17,068,578	+0.07(+0.67%)
Aug 11, 2011	9.782	10.88	9.710	10.70	16,599,799	+1.28(+13.54%)
Aug 10, 2011	9.319	9.957	9.224	9.423	18,955,008	-0.31(-3.19%)
Aug 09, 2011	9.560	9.853	8.586	9.734	24,680,512	+1.32(+15.62%)
Aug 08, 2011	9.160	9.566	7.781	8.418	23,819,308	-1.58(-15.79%)
Aug 05, 2011	10.60	10.76	9.080	9.997	27,652,574	-0.32(-3.09%)
Aug 04, 2011	11.52	11.60	10.05	10.32	24,049,768	-1.56(-13.15%)
Aug 03, 2011	11.82	12.00	11.09	11.88	16,237,676	+0.29(+2.48%)
Aug 02, 2011	12.60	12.78	11.58	11.59	15,173,382	-1.14(-8.95%)
Aug 01, 2011	12.61	12.87	12.40	12.73	13,130,078	+0.67(+5.55%)
Jul 29, 2011	11.94	12.20	11.42	12.06	11,910,795	-0.05(-0.39%)
Jul 28, 2011	12.36	12.55	12.06	12.11	9,429,546	-0.15(-1.24%)
Jul 27, 2011	12.50	12.57	12.24	12.26	9,603,769	-0.02(-0.13%)
Jul 26, 2011	12.23	12.40	11.96	12.28	7,776,853	+0.06(+0.46%)
Jul 25, 2011	12.60	12.66	12.13	12.22	8,741,987	-0.32(-2.54%)
Jul 22, 2011	12.54	12.56	12.17	12.54	8,513,212	+0.35(+2.88%)
Jul 21, 2011	12.05	12.42	11.95	12.19	12,697,877	+0.23(+1.93%)
Jul 20, 2011	11.99	12.08	11.70	11.96	10,056,263	+0.07(+0.60%)
Jul 19, 2011	11.70	11.95	11.67	11.89	10,675,597	+0.41(+3.61%)
Jul 18, 2011	11.48	11.56	11.18	11.47	13,339,108	-0.06(-0.55%)
Jul 15, 2011	11.19	11.56	11.18	11.54	10,039,728	+0.45(+4.10%)
Jul 14, 2011	11.06	11.22	10.85	11.08	8,666,059	+0.12(+1.09%)
Jul 13, 2011	10.82	11.22	10.79	10.96	8,586,197	+0.41(+3.85%)
Jul 12, 2011	10.70	10.79	10.53	10.55	10,966,305	-0.33(-3.00%)
Jul 11, 2011	10.94	11.34	10.76	10.88	10,241,356	-0.26(-2.36%)
Jul 08, 2011	10.48	11.31	10.28	11.14	16,871,074	+0.41(+3.79%)
Jul 07, 2011	10.93	11.08	10.19	10.74	28,014,196	-0.18(-1.61%)
Jul 06, 2011	11.01	11.10	10.77	10.91	7,286,324	-0.05(-0.44%)
Jul 05, 2011	10.91	11.00	10.53	10.96	10,936,540	+0.13(+1.18%)
Jul 01, 2011	10.28	10.96	10.28	10.83	17,646,662	+0.65(+6.42%)
Jun 30, 2011	10.13	10.29	10.07	10.18	9,080,748	+0.08(+0.79%)
Jun 29, 2011	9.837	10.20	9.590	10.10	17,133,808	+0.53(+5.58%)
Jun 28, 2011	9.327	9.582	9.295	9.566	8,533,587	+0.29(+3.18%)
Jun 27, 2011	9.080	9.295	9.072	9.271	6,523,186	+0.14(+1.57%)
Jun 24, 2011	8.921	9.200	8.905	9.128	10,285,021	+0.25(+2.78%)
Jun 23, 2011	8.673	8.905	8.394	8.881	8,523,126	+0.02(+0.27%)
Jun 22, 2011	8.937	9.064	8.818	8.857	7,423,429	-0.05(-0.58%)
Jun 21, 2011	8.610	8.968	8.586	8.909	9,855,159	+0.49(+5.82%)
Jun 20, 2011	8.339	8.498	8.243	8.418	8,770,960	-0.12(-1.40%)
Jun 17, 2011	9.040	9.056	8.410	8.538	13,236,127	-0.26(-2.95%)
Jun 16, 2011	9.128	9.399	8.610	8.797	16,910,968	+0.06(+0.69%)
Jun 15, 2011	8.745	9.032	8.658	8.736	10,403,293	-0.10(-1.09%)
Jun 14, 2011	8.602	8.865	8.570	8.833	6,446,553	+0.33(+3.84%)
Jun 13, 2011	8.458	8.721	8.371	8.506	8,177,422	+0.21(+2.50%)
Jun 10, 2011	8.666	8.685	8.068	8.299	17,018,950	-0.38(-4.41%)
Jun 09, 2011	8.937	8.968	8.546	8.681	12,714,265	-0.22(-2.51%)
Jun 08, 2011	8.793	9.008	8.729	8.905	12,825,677	+0.19(+2.20%)
Jun 07, 2011	8.833	9.081	8.610	8.713	12,824,672	+0.10(+1.20%)
Jun 06, 2011	9.127	9.192	8.610	8.610	12,932,346	-0.51(-5.64%)