Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	9.622	9.670	9.160	9.479	4,758,719	-0.20(-2.06%)
May 29, 2008	9.726	9.821	9.590	9.678	2,138,361	-0.09(-0.90%)
May 28, 2008	9.965	9.973	9.526	9.766	2,037,418	-0.20(-2.00%)
May 27, 2008	9.925	10.06	9.798	9.965	1,360,802	+0.10(+0.97%)
May 26, 2008	9.989	10.04	9.766	9.869	1,277,669	+0.00(+0.00%)
May 23, 2008	9.989	10.04	9.766	9.869	1,277,361	-0.03(-0.32%)
May 22, 2008	9.702	10.03	9.702	9.901	2,259,117	+0.18(+1.89%)
May 21, 2008	10.32	10.54	9.590	9.718	5,849,179	-0.53(-5.14%)
May 20, 2008	10.28	10.44	10.16	10.24	2,536,613	-0.26(-2.43%)
May 19, 2008	10.48	10.60	10.32	10.50	3,316,039	+0.05(+0.46%)
May 16, 2008	10.75	10.89	10.33	10.45	5,547,825	-0.41(-3.74%)
May 15, 2008	11.11	11.32	10.22	10.86	10,341,670	-0.51(-4.49%)
May 14, 2008	11.28	11.69	11.25	11.37	2,587,839	+0.13(+1.13%)
May 13, 2008	11.58	11.58	11.12	11.24	1,859,138	-0.24(-2.08%)
May 12, 2008	11.58	11.58	11.43	11.48	1,267,566	-0.02(-0.14%)
May 09, 2008	11.18	11.55	11.16	11.50	1,291,637	+0.18(+1.62%)
May 08, 2008	11.42	11.51	11.19	11.31	1,738,181	-0.16(-1.39%)
May 07, 2008	11.56	11.77	11.40	11.47	4,741,963	-0.06(-0.55%)
May 06, 2008	11.40	11.61	11.15	11.54	1,989,547	+0.06(+0.49%)
May 05, 2008	11.25	11.50	11.04	11.48	6,365,855	+0.77(+7.22%)
May 02, 2008	10.65	10.99	10.51	10.71	3,690,130	+0.14(+1.28%)
May 01, 2008	10.21	10.61	10.16	10.57	2,517,054	+0.05(+0.45%)
Apr 30, 2008	10.65	10.81	10.43	10.52	1,382,262	-0.17(-1.57%)
Apr 29, 2008	10.80	10.88	10.58	10.69	1,590,616	-0.24(-2.19%)
Apr 28, 2008	11.14	11.14	10.82	10.93	920,314	-0.15(-1.37%)
Apr 25, 2008	11.28	11.31	10.80	11.08	1,544,537	-0.14(-1.28%)
Apr 24, 2008	11.04	11.46	11.01	11.22	4,181,441	+0.18(+1.66%)
Apr 23, 2008	10.64	11.13	10.55	11.04	4,421,613	+0.57(+5.40%)
Apr 22, 2008	9.686	11.05	9.654	10.48	8,369,930	+0.65(+6.66%)
Apr 21, 2008	9.925	10.11	9.694	9.821	2,253,680	-0.41(-4.05%)
Apr 18, 2008	9.957	10.36	9.790	10.24	3,709,481	+0.51(+5.25%)
Apr 17, 2008	9.965	10.02	9.566	9.726	1,019,996	-0.18(-1.85%)
Apr 16, 2008	9.981	10.14	9.790	9.909	1,480,795	+0.20(+2.05%)
Apr 15, 2008	10.10	10.16	9.622	9.710	1,225,721	-0.45(-4.47%)
Apr 14, 2008	10.44	10.44	10.06	10.16	1,521,058	-0.16(-1.54%)
Apr 11, 2008	10.68	10.71	10.15	10.32	1,761,820	-0.37(-3.50%)
Apr 10, 2008	10.57	10.88	10.52	10.70	1,062,839	+0.00(+0.00%)
Apr 09, 2008	10.84	10.93	10.68	10.70	1,267,438	-0.08(-0.74%)
Apr 08, 2008	10.18	10.89	10.17	10.78	2,314,203	+0.38(+3.68%)
Apr 07, 2008	10.28	10.83	10.28	10.40	2,172,659	+0.16(+1.56%)
Apr 04, 2008	10.20	10.41	10.12	10.24	1,080,154	-0.06(-0.54%)
Apr 03, 2008	10.27	10.34	10.02	10.29	851,221	+0.12(+1.18%)
Apr 02, 2008	10.03	10.43	9.965	10.17	2,194,529	+0.06(+0.55%)
Apr 01, 2008	9.136	10.16	9.136	10.12	3,824,078	+1.04(+11.51%)
Mar 31, 2008	9.335	9.351	8.968	9.072	1,987,693	-0.37(-3.97%)
Mar 28, 2008	9.654	9.654	9.383	9.447	2,352,820	+0.01(+0.08%)
Mar 27, 2008	9.582	9.718	9.335	9.439	808,227	-0.19(-1.99%)
Mar 26, 2008	9.726	9.798	9.471	9.630	989,865	-0.18(-1.79%)
Mar 25, 2008	9.519	9.837	9.375	9.806	1,025,422	+0.24(+2.50%)
Mar 24, 2008	9.439	9.861	9.247	9.566	1,095,068	+0.14(+1.44%)
Mar 21, 2008	8.992	9.566	8.945	9.431	1,085,504	+0.00(+0.00%)
Mar 20, 2008	8.992	9.566	8.945	9.431	1,084,877	+0.14(+1.46%)
Mar 19, 2008	9.511	9.750	9.263	9.295	1,339,797	-0.30(-3.16%)
Mar 18, 2008	9.032	9.654	9.032	9.598	1,820,719	+0.64(+7.12%)
Mar 17, 2008	9.216	9.319	8.849	8.960	1,639,446	-0.38(-4.10%)
Mar 14, 2008	9.965	9.965	9.255	9.343	2,432,321	-0.58(-5.86%)
Mar 13, 2008	9.821	10.04	9.367	9.925	2,072,130	-0.19(-1.89%)
Mar 12, 2008	10.14	10.35	9.877	10.12	2,335,754	+0.03(+0.32%)
Mar 11, 2008	9.949	10.23	9.766	10.08	2,764,931	+0.57(+6.03%)
Mar 10, 2008	9.104	9.845	9.104	9.511	2,910,801	+0.22(+2.40%)
Mar 07, 2008	9.072	9.327	8.889	9.287	2,050,487	+0.26(+2.82%)
Mar 06, 2008	9.096	9.192	8.841	9.032	1,556,720	-0.22(-2.33%)
Mar 05, 2008	9.016	9.271	8.897	9.247	2,054,833	+0.31(+3.48%)
Mar 04, 2008	8.857	8.992	8.769	8.937	1,466,610	-0.10(-1.06%)