Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.87	19.06	18.74	18.96	3,162,437	+0.31(+1.67%)
May 30, 2013	18.63	18.84	18.62	18.65	0	-0.10(-0.55%)
May 29, 2013	18.74	18.94	18.67	18.75	2,286,701	-0.19(-1.01%)
May 28, 2013	18.77	19.13	18.77	18.94	3,899,928	+0.45(+2.41%)
May 24, 2013	18.18	18.59	18.11	18.49	0	-0.05(-0.26%)
May 23, 2013	18.98	18.98	17.79	18.54	0	-0.92(-4.71%)
May 22, 2013	19.58	19.87	19.36	19.46	0	-0.17(-0.85%)
May 21, 2013	19.61	19.79	19.45	19.63	0	+0.02(+0.08%)
May 20, 2013	19.32	19.75	19.21	19.61	0	+0.47(+2.46%)
May 17, 2013	19.03	19.28	18.97	19.14	0	+0.17(+0.88%)
May 16, 2013	19.32	19.36	18.91	18.97	3,701,396	-0.22(-1.12%)
May 15, 2013	19.49	19.57	19.09	19.19	0	-0.52(-2.63%)
May 13, 2013	19.85	19.90	19.55	19.71	2,396,818	-0.08(-0.40%)
May 10, 2013	19.81	19.92	19.67	19.79	0	+0.08(+0.40%)
May 09, 2013	19.73	19.95	19.54	19.71	0	+0.01(+0.04%)
May 08, 2013	19.92	19.92	19.53	19.70	0	+0.20(+1.02%)
May 07, 2013	19.91	19.96	19.30	19.50	5,878,129	-0.22(-1.13%)
May 06, 2013	19.93	20.05	19.72	19.72	3,574,722	-0.01(-0.04%)
May 03, 2013	19.77	19.89	19.36	19.73	0	+0.37(+1.89%)
May 02, 2013	19.51	19.63	19.13	19.36	0	-0.01(-0.04%)
May 01, 2013	19.63	19.75	19.27	19.37	0	-0.25(-1.26%)
Apr 30, 2013	19.45	19.87	19.15	19.62	4,965,040	+0.33(+1.69%)
Apr 29, 2013	19.56	19.58	19.04	19.29	4,772,602	-0.06(-0.29%)
Apr 26, 2013	19.24	19.42	19.34	19.35	4,642,656	-0.06(-0.33%)
Apr 25, 2013	19.06	19.50	18.93	19.41	5,645,466	+0.56(+2.96%)
Apr 24, 2013	18.69	19.13	18.69	18.85	0	+0.26(+1.42%)
Apr 23, 2013	18.42	18.73	18.28	18.59	3,605,883	+0.22(+1.17%)
Apr 22, 2013	18.30	18.49	18.12	18.38	3,247,880	+0.37(+2.08%)
Apr 19, 2013	17.69	18.04	17.51	18.00	6,170,123	+0.56(+3.20%)
Apr 18, 2013	17.78	17.85	17.33	17.44	6,151,830	-0.21(-1.17%)
Apr 17, 2013	17.96	18.09	17.47	17.65	8,910,763	-0.69(-3.74%)
Apr 16, 2013	18.28	18.40	18.01	18.34	6,221,112	+0.42(+2.36%)
Apr 15, 2013	18.73	18.73	17.88	17.91	7,342,924	-0.90(-4.79%)
Apr 12, 2013	18.47	18.82	18.33	18.81	3,491,362	+0.31(+1.68%)
Apr 11, 2013	18.60	18.72	18.39	18.50	2,989,514	-0.18(-0.94%)
Apr 10, 2013	18.34	18.89	18.30	18.68	5,297,075	+0.49(+2.72%)
Apr 09, 2013	18.26	18.34	17.98	18.18	4,896,438	+0.04(+0.22%)
Apr 08, 2013	17.21	18.20	17.21	18.14	4,849,741	+0.76(+4.36%)
Apr 05, 2013	17.24	17.42	16.35	17.39	10,722,126	-0.42(-2.37%)
Apr 04, 2013	17.99	18.01	17.61	17.81	4,329,229	-0.14(-0.80%)
Apr 03, 2013	18.30	18.40	17.80	17.95	7,585,902	-0.39(-2.13%)
Apr 02, 2013	18.53	18.58	18.23	18.34	8,988,503	-0.01(-0.04%)
Apr 01, 2013	18.57	18.63	18.12	18.35	7,746,530	-0.26(-1.41%)
Mar 28, 2013	18.45	18.65	18.28	18.61	5,254,499	+0.15(+0.80%)
Mar 27, 2013	18.16	18.53	17.99	18.47	5,651,960	+0.07(+0.37%)
Mar 26, 2013	18.26	18.43	18.02	18.40	5,612,209	+0.36(+1.99%)
Mar 25, 2013	17.69	18.19	17.65	18.04	5,989,724	+0.49(+2.82%)
Mar 22, 2013	17.41	17.68	17.38	17.55	2,667,272	+0.10(+0.55%)
Mar 21, 2013	17.20	17.73	17.13	17.45	6,926,027	+0.20(+1.16%)
Mar 20, 2013	16.32	17.33	16.26	17.25	8,692,174	+1.12(+6.92%)
Mar 19, 2013	16.28	16.75	16.07	16.14	10,137,047	-0.07(-0.44%)
Mar 18, 2013	16.10	16.40	15.86	16.21	7,911,465	-0.17(-1.05%)
Mar 15, 2013	16.54	16.57	16.08	16.38	5,507,654	-0.17(-1.04%)
Mar 14, 2013	16.62	16.70	16.37	16.55	3,014,295	+0.00(+0.00%)
Mar 13, 2013	16.44	16.60	16.18	16.55	6,147,994	+0.10(+0.58%)
Mar 12, 2013	16.63	16.73	16.31	16.45	5,316,300	-0.28(-1.67%)
Mar 11, 2013	16.65	16.97	16.49	16.73	7,864,328	+0.14(+0.82%)
Mar 08, 2013	16.34	16.61	16.28	16.60	5,010,669	+0.46(+2.87%)
Mar 07, 2013	15.62	16.30	15.59	16.14	5,213,644	+0.49(+3.16%)
Mar 06, 2013	15.46	15.74	15.39	15.64	4,856,361	+0.26(+1.71%)
Mar 05, 2013	15.38	15.48	15.13	15.38	2,990,759	+0.17(+1.10%)
Mar 04, 2013	15.15	15.27	14.91	15.21	4,235,079	-0.25(-1.60%)