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%)
May 01, 2009	3.906	4.074	3.603	3.986	4,538,790	+0.36(+9.89%)
Apr 30, 2009	3.978	3.978	3.619	3.627	6,059,137	+0.12(+3.41%)
Apr 29, 2009	3.460	3.763	3.428	3.508	8,086,121	+0.22(+6.54%)
Apr 28, 2009	3.332	3.468	3.149	3.292	12,208,908	-0.22(-6.14%)
Apr 27, 2009	3.715	3.747	3.508	3.508	3,903,612	-0.38(-9.84%)
Apr 24, 2009	3.771	4.026	3.691	3.890	7,242,819	+0.27(+7.49%)
Apr 23, 2009	3.508	3.707	3.412	3.619	2,682,548	+0.21(+6.07%)
Apr 22, 2009	3.476	3.516	3.396	3.412	3,154,104	+0.08(+2.39%)
Apr 21, 2009	3.388	3.452	3.276	3.332	1,007,091	-0.02(-0.71%)
Apr 20, 2009	3.707	3.795	3.292	3.356	2,201,482	-0.26(-7.06%)
Apr 17, 2009	3.404	3.643	3.396	3.611	4,650,597	+0.27(+8.11%)
Apr 16, 2009	3.420	3.540	3.278	3.340	1,476,620	-0.07(-2.10%)
Apr 15, 2009	3.548	3.627	3.332	3.412	1,031,248	-0.25(-6.75%)
Apr 14, 2009	3.866	3.866	3.548	3.659	1,019,219	-0.15(-3.97%)
Apr 13, 2009	3.819	3.946	3.675	3.811	1,433,261	-0.03(-0.83%)
Apr 09, 2009	3.595	3.946	3.551	3.842	1,432,642	+0.48(+14.22%)
Apr 08, 2009	3.372	3.540	3.181	3.364	1,123,057	+0.14(+4.20%)
Apr 07, 2009	3.707	3.978	3.229	3.229	1,661,111	-0.37(-10.20%)
Apr 06, 2009	3.651	3.962	3.500	3.595	2,626,730	-0.06(-1.53%)
Apr 03, 2009	3.253	3.659	3.237	3.651	2,829,940	+0.48(+15.08%)
Apr 02, 2009	2.982	3.292	2.982	3.173	3,664,839	+0.31(+10.86%)
Apr 01, 2009	2.702	2.926	2.623	2.862	1,722,241	+0.25(+9.45%)
Mar 31, 2009	2.631	2.702	2.591	2.615	469,654	-0.01(-0.30%)
Mar 30, 2009	2.679	2.679	2.511	2.623	698,928	-0.33(-11.08%)
Mar 26, 2009	2.806	3.061	2.806	2.950	1,303,103	+0.06(+2.21%)
Mar 25, 2009	2.695	2.910	2.591	2.886	1,052,563	+0.00(+0.00%)
Mar 24, 2009	2.591	2.934	2.455	2.886	1,771,677	+0.16(+5.85%)
Mar 23, 2009	2.575	2.774	2.471	2.726	1,132,135	+0.22(+8.57%)
Mar 20, 2009	2.766	2.774	2.439	2.511	966,110	-0.26(-9.48%)
Mar 19, 2009	2.631	2.774	2.609	2.774	869,419	+0.19(+7.41%)
Mar 18, 2009	2.495	2.695	2.455	2.583	415,115	-0.02(-0.61%)
Mar 17, 2009	2.384	2.599	2.328	2.599	367,767	+0.27(+11.64%)
Mar 16, 2009	2.655	2.710	2.328	2.328	873,913	-0.26(-9.88%)
Mar 13, 2009	2.535	2.655	2.439	2.583	863,474	+0.07(+2.86%)
Mar 12, 2009	2.208	2.543	2.129	2.511	1,221,159	+0.22(+9.76%)
Mar 11, 2009	2.264	2.336	2.240	2.288	610,098	+0.03(+1.41%)
Mar 10, 2009	2.057	2.264	2.057	2.256	661,646	+0.14(+6.39%)
Mar 09, 2009	2.073	2.192	2.017	2.121	572,604	+0.02(+1.14%)
Mar 06, 2009	2.089	2.264	2.065	2.097	741,054	-0.17(-7.39%)
Mar 05, 2009	2.384	2.384	2.081	2.264	1,310,686	-0.13(-5.33%)
Mar 04, 2009	2.352	2.416	2.232	2.392	664,501	+0.29(+13.64%)