Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	3.189	3.197	3.085	3.109	5,024,856	-0.10(-3.23%)
Aug 30, 2010	3.300	3.348	3.189	3.213	3,891,015	-0.17(-4.95%)
Aug 27, 2010	3.284	3.388	3.213	3.380	3,242,235	+0.15(+4.69%)
Aug 26, 2010	3.356	3.388	3.205	3.229	2,835,085	-0.13(-3.80%)
Aug 25, 2010	3.237	3.364	3.189	3.356	2,707,151	+0.10(+2.93%)
Aug 24, 2010	3.300	3.332	3.245	3.261	4,210,836	-0.12(-3.54%)
Aug 23, 2010	3.340	3.436	3.332	3.380	3,789,373	+0.05(+1.44%)
Aug 20, 2010	3.316	3.356	3.253	3.332	2,606,252	-0.02(-0.71%)
Aug 19, 2010	3.388	3.428	3.308	3.356	5,491,725	-0.05(-1.41%)
Aug 18, 2010	3.388	3.484	3.261	3.404	10,169,479	+0.11(+3.39%)
Aug 17, 2010	3.101	3.308	3.085	3.292	11,223,085	+0.30(+10.13%)
Aug 16, 2010	3.037	3.117	2.989	2.989	9,012,734	-0.05(-1.58%)
Aug 13, 2010	3.069	3.101	3.029	3.037	2,839,003	-0.06(-1.80%)
Aug 12, 2010	3.013	3.133	2.989	3.093	2,560,649	+0.06(+1.84%)
Aug 11, 2010	3.069	3.125	3.029	3.037	3,977,580	-0.06(-2.06%)
Aug 10, 2010	3.149	3.205	3.101	3.101	2,416,306	-0.11(-3.47%)
Aug 09, 2010	3.141	3.229	3.109	3.213	2,952,121	+0.11(+3.60%)
Aug 06, 2010	3.029	3.125	3.029	3.101	1,780,793	+0.00(+0.00%)
Aug 05, 2010	3.069	3.149	3.061	3.101	3,693,508	+0.03(+1.04%)
Aug 04, 2010	3.093	3.133	3.053	3.069	2,742,214	-0.02(-0.77%)
Aug 03, 2010	3.149	3.167	3.085	3.093	5,034,676	-0.07(-2.27%)
Aug 02, 2010	3.181	3.197	3.133	3.165	4,983,556	+0.06(+2.06%)
Jul 30, 2010	2.982	3.125	2.972	3.101	4,384,509	+0.10(+3.18%)
Jul 29, 2010	3.069	3.117	2.974	3.005	9,055,665	-0.05(-1.57%)
Jul 28, 2010	3.157	3.189	3.005	3.053	11,997,687	-0.24(-7.26%)
Jul 27, 2010	3.436	3.460	3.268	3.292	10,600,815	-0.11(-3.28%)
Jul 26, 2010	3.340	3.428	3.205	3.404	7,187,407	+0.13(+3.89%)
Jul 23, 2010	3.284	3.324	3.237	3.276	4,978,994	-0.02(-0.72%)
Jul 22, 2010	3.181	3.300	3.157	3.300	7,818,701	+0.18(+5.88%)
Jul 21, 2010	3.117	3.133	3.061	3.117	5,498,187	+0.05(+1.56%)
Jul 20, 2010	2.894	3.069	2.894	3.069	3,468,893	+0.10(+3.22%)
Jul 19, 2010	2.910	2.982	2.870	2.974	3,569,481	+0.06(+2.19%)
Jul 16, 2010	2.918	2.950	2.870	2.910	5,530,874	-0.04(-1.35%)
Jul 15, 2010	3.069	3.125	2.870	2.950	11,331,185	-0.12(-3.90%)
Jul 14, 2010	3.109	3.149	3.069	3.069	3,025,004	-0.07(-2.28%)
Jul 13, 2010	3.109	3.141	3.061	3.141	4,048,480	+0.14(+4.79%)
Jul 12, 2010	3.149	3.221	2.997	2.997	4,850,189	-0.18(-5.53%)
Jul 09, 2010	3.069	3.181	3.069	3.173	2,554,540	+0.08(+2.58%)
Jul 08, 2010	3.133	3.221	3.029	3.093	3,206,482	-0.03(-1.02%)
Jul 07, 2010	2.950	3.137	2.918	3.125	4,893,647	+0.16(+5.38%)
Jul 06, 2010	3.069	3.101	2.910	2.966	4,082,271	+0.03(+1.09%)
Jul 02, 2010	2.974	3.013	2.878	2.934	3,265,993	-0.02(-0.54%)
Jul 01, 2010	2.966	3.037	2.838	2.950	6,074,210	-0.03(-1.07%)
Jun 30, 2010	3.061	3.149	2.950	2.982	4,238,063	-0.05(-1.58%)
Jun 29, 2010	3.197	3.197	2.934	3.029	8,257,873	-0.35(-10.38%)
Jun 25, 2010	3.308	3.412	3.245	3.380	4,666,958	+0.10(+2.91%)
Jun 24, 2010	3.372	3.452	3.268	3.284	3,841,167	-0.17(-4.85%)
Jun 23, 2010	3.388	3.460	3.372	3.452	2,714,943	+0.08(+2.36%)
Jun 22, 2010	3.516	3.587	3.340	3.372	5,788,122	-0.15(-4.30%)
Jun 21, 2010	3.579	3.659	3.500	3.524	7,086,139	+0.02(+0.68%)
Jun 18, 2010	3.460	3.500	3.428	3.500	4,344,595	+0.10(+3.05%)
Jun 17, 2010	3.508	3.508	3.372	3.396	3,417,705	-0.08(-2.29%)
Jun 16, 2010	3.388	3.508	3.364	3.476	5,010,016	+0.06(+1.63%)
Jun 15, 2010	3.380	3.436	3.364	3.420	6,090,618	+0.06(+1.66%)
Jun 14, 2010	3.356	3.444	3.348	3.364	7,788,620	+0.06(+1.93%)
Jun 11, 2010	3.157	3.308	3.157	3.300	4,575,703	+0.10(+3.24%)
Jun 10, 2010	3.125	3.229	3.125	3.197	5,492,124	+0.12(+3.89%)
Jun 09, 2010	3.077	3.197	3.045	3.077	5,497,756	+0.04(+1.31%)
Jun 08, 2010	3.045	3.141	2.989	3.037	7,098,809	+0.04(+1.33%)
Jun 07, 2010	3.229	3.229	2.989	2.997	6,557,162	-0.20(-6.23%)
Jun 04, 2010	3.245	3.388	3.165	3.197	10,418,135	-0.18(-5.42%)
Jun 03, 2010	3.508	3.579	3.364	3.380	7,283,540	-0.11(-3.20%)
Jun 02, 2010	3.524	3.555	3.372	3.492	11,209,850	-0.04(-1.13%)