Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	4.982	4.998	4.719	4.799	3,509,247	-0.03(-0.66%)
May 28, 2009	5.166	5.261	4.664	4.831	6,971,002	-0.19(-3.81%)
May 27, 2009	4.863	5.222	4.703	5.022	7,459,687	+0.37(+7.88%)
May 26, 2009	4.353	4.759	4.353	4.656	5,003,251	+0.20(+4.47%)
May 22, 2009	4.377	4.464	4.225	4.456	2,431,097	+0.15(+3.52%)
May 21, 2009	4.241	4.393	4.145	4.305	4,353,636	-0.36(-7.69%)
May 20, 2009	4.895	4.895	4.265	4.664	11,398,546	+0.05(+1.00%)
May 19, 2009	4.680	4.775	4.552	4.617	3,464,552	-0.01(-0.31%)
May 18, 2009	4.664	4.887	4.520	4.632	4,258,355	+0.28(+6.41%)
May 15, 2009	4.568	4.664	4.305	4.353	2,953,996	-0.02(-0.36%)
May 14, 2009	4.026	4.496	3.986	4.369	4,318,933	+0.11(+2.62%)
May 13, 2009	4.424	4.456	4.082	4.257	3,253,081	-0.29(-6.32%)
May 12, 2009	4.927	4.927	4.353	4.544	3,080,768	-0.18(-3.72%)
May 11, 2009	4.624	4.935	4.424	4.719	6,968,247	-0.06(-1.33%)
May 08, 2009	4.385	4.855	4.345	4.783	6,872,339	+0.37(+8.30%)
May 07, 2009	4.743	4.799	4.345	4.416	3,278,470	-0.21(-4.48%)
May 06, 2009	5.046	5.174	4.377	4.624	8,601,704	-0.16(-3.33%)
May 05, 2009	4.767	5.102	4.640	4.783	18,502,682	+0.29(+6.38%)
May 04, 2009	4.265	4.759	4.082	4.496	13,475,646	+0.51(+12.80%)