Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	8.115	8.658	8.060	8.562	11,721,030	+0.55(+6.92%)
Apr 28, 2011	7.924	8.052	7.852	8.008	6,511,557	+0.08(+1.06%)
Apr 27, 2011	7.693	7.960	7.581	7.924	8,752,435	+0.05(+0.61%)
Apr 26, 2011	8.155	8.155	7.852	7.876	8,001,332	-0.20(-2.47%)
Apr 25, 2011	7.932	8.092	7.844	8.076	5,012,635	+0.10(+1.30%)
Apr 21, 2011	7.996	8.004	7.813	7.972	8,037,020	+0.00(+0.00%)
Apr 20, 2011	8.052	8.052	7.844	7.972	11,335,321	+0.22(+2.88%)
Apr 19, 2011	7.852	7.964	7.653	7.749	13,305,048	+0.09(+1.14%)
Apr 18, 2011	7.215	7.677	7.151	7.661	13,102,537	+0.36(+4.97%)
Apr 15, 2011	7.302	7.430	7.199	7.298	14,689,231	+0.37(+5.35%)
Apr 14, 2011	6.880	7.023	6.760	6.928	5,332,943	+0.02(+0.23%)
Apr 13, 2011	6.760	6.991	6.688	6.912	8,510,281	+0.35(+5.35%)
Apr 12, 2011	6.617	6.617	6.457	6.561	5,105,092	-0.14(-2.14%)
Apr 11, 2011	6.736	6.896	6.673	6.704	6,255,134	-0.01(-0.12%)
Apr 08, 2011	6.896	6.975	6.649	6.712	6,415,883	-0.15(-2.21%)
Apr 07, 2011	6.617	6.920	6.545	6.864	8,789,858	+0.29(+4.49%)
Apr 06, 2011	6.744	6.752	6.425	6.569	8,725,620	-0.08(-1.20%)
Apr 05, 2011	6.696	6.800	6.545	6.649	8,787,034	-0.12(-1.77%)
Apr 04, 2011	6.481	6.824	6.457	6.768	19,179,588	+0.38(+5.99%)
Apr 01, 2011	6.178	6.394	6.035	6.386	18,746,486	+0.33(+5.39%)
Mar 31, 2011	6.107	6.146	6.003	6.059	6,384,771	-0.05(-0.78%)
Mar 30, 2011	6.107	6.194	6.043	6.107	5,964,803	+0.00(+0.00%)
Mar 29, 2011	6.266	6.266	6.059	6.107	3,959,305	-0.06(-0.91%)
Mar 28, 2011	6.314	6.330	6.122	6.162	3,460,733	-0.10(-1.65%)
Mar 25, 2011	6.138	6.274	6.043	6.266	6,609,055	+0.17(+2.75%)
Mar 24, 2011	6.114	6.138	5.995	6.099	6,217,998	+0.06(+1.06%)
Mar 23, 2011	5.788	6.091	5.756	6.035	7,115,482	+0.21(+3.56%)
Mar 22, 2011	5.835	5.955	5.780	5.827	5,063,263	+0.01(+0.14%)
Mar 21, 2011	5.700	5.827	5.541	5.820	8,223,268	+0.37(+6.73%)
Mar 18, 2011	5.580	5.652	5.453	5.453	5,000,879	-0.04(-0.73%)
Mar 17, 2011	5.564	5.644	5.457	5.493	7,016,830	+0.06(+1.17%)
Mar 16, 2011	5.596	5.700	5.395	5.429	7,244,537	-0.20(-3.54%)
Mar 15, 2011	5.541	5.700	5.445	5.628	9,061,901	-0.15(-2.62%)
Mar 14, 2011	5.748	5.859	5.748	5.780	4,571,706	-0.08(-1.36%)
Mar 11, 2011	5.740	5.899	5.724	5.859	4,200,151	+0.01(+0.14%)
Mar 10, 2011	5.820	6.095	5.676	5.851	9,238,663	-0.02(-0.27%)
Mar 09, 2011	5.756	6.011	5.708	5.867	8,250,428	+0.14(+2.36%)
Mar 08, 2011	5.684	5.796	5.684	5.732	3,441,107	+0.04(+0.70%)
Mar 07, 2011	5.875	5.899	5.660	5.692	5,326,335	-0.18(-3.12%)
Mar 04, 2011	5.875	5.891	5.724	5.875	4,514,192	+0.05(+0.82%)
Mar 03, 2011	5.708	5.915	5.676	5.827	8,819,336	+0.20(+3.54%)
Mar 02, 2011	5.525	5.732	5.469	5.628	5,429,433	+0.09(+1.58%)
Mar 01, 2011	5.628	5.668	5.429	5.541	9,765,646	+0.00(+0.00%)
Feb 28, 2011	5.541	5.588	5.421	5.541	6,444,684	+0.10(+1.76%)
Feb 25, 2011	5.421	5.501	5.381	5.445	5,709,394	+0.03(+0.59%)
Feb 24, 2011	5.421	5.501	5.285	5.413	6,735,748	-0.02(-0.44%)
Feb 23, 2011	5.636	5.644	5.150	5.437	10,687,962	-0.17(-2.99%)
Feb 22, 2011	5.820	5.979	5.604	5.604	11,458,176	-0.13(-2.23%)
Feb 18, 2011	5.883	5.939	5.684	5.732	8,512,980	-0.10(-1.78%)
Feb 17, 2011	5.788	5.891	5.780	5.835	4,115,537	-0.01(-0.14%)
Feb 16, 2011	5.780	5.899	5.764	5.843	7,202,562	+0.09(+1.52%)
Feb 15, 2011	5.891	5.907	5.692	5.756	4,773,621	-0.08(-1.37%)
Feb 14, 2011	5.724	5.939	5.724	5.835	6,371,150	+0.11(+1.95%)
Feb 11, 2011	5.580	5.788	5.580	5.724	9,247,784	+0.06(+1.13%)
Feb 10, 2011	5.580	5.692	5.477	5.660	6,410,618	+0.08(+1.43%)
Feb 09, 2011	5.708	5.740	5.437	5.580	14,171,596	-0.13(-2.23%)
Feb 08, 2011	5.843	5.979	5.652	5.708	11,718,827	-0.17(-2.85%)
Feb 07, 2011	5.907	5.931	5.748	5.875	6,264,387	+0.01(+0.14%)
Feb 04, 2011	5.955	5.987	5.780	5.867	6,474,630	-0.10(-1.74%)
Feb 03, 2011	6.067	6.162	5.891	5.971	9,343,335	-0.14(-2.22%)
Feb 02, 2011	6.067	6.210	5.724	6.107	7,109,821	-0.06(-0.91%)