Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.35	28.56	27.50	27.83	3,327,907	-0.40(-1.43%)
May 29, 2014	28.42	28.50	27.87	28.23	3,786,532	-0.27(-0.93%)
May 28, 2014	28.22	28.67	27.98	28.50	5,015,108	+0.52(+1.85%)
May 27, 2014	27.73	28.16	27.38	27.98	2,681,521	+0.62(+2.27%)
May 23, 2014	27.45	27.36	27.36	27.36	2,648,811	-0.10(-0.35%)
May 22, 2014	26.94	27.98	26.54	27.45	4,521,917	+0.76(+2.84%)
May 21, 2014	25.96	26.80	25.86	26.70	3,715,024	+0.95(+3.70%)
May 20, 2014	26.71	26.89	25.61	25.74	4,429,908	-1.08(-4.02%)
May 19, 2014	25.61	26.90	25.45	26.82	4,518,973	+0.91(+3.51%)
May 16, 2014	25.99	26.01	25.37	25.91	5,293,589	-0.06(-0.25%)
May 15, 2014	25.93	26.08	24.94	25.98	5,786,181	-0.09(-0.35%)
May 14, 2014	26.53	26.83	25.83	26.07	4,681,295	-0.69(-2.57%)
May 13, 2014	27.04	27.17	26.21	26.76	3,782,308	-0.12(-0.45%)
May 12, 2014	27.02	27.47	26.64	26.88	4,939,287	-0.06(-0.21%)
May 09, 2014	26.76	27.32	26.13	26.93	6,217,730	+1.23(+4.79%)
May 08, 2014	26.26	27.83	25.47	25.70	10,638,589	-1.53(-5.61%)
May 07, 2014	28.11	28.20	26.76	27.23	8,688,442	-1.17(-4.11%)
May 06, 2014	28.89	29.18	28.25	28.40	2,604,278	-0.50(-1.72%)
May 05, 2014	28.77	29.18	28.37	28.89	3,369,359	-0.41(-1.40%)
May 02, 2014	28.48	29.67	28.23	29.30	7,193,556	+1.70(+6.14%)