Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	10.55	10.55	10.35	10.39	1,178,907	-0.16(-1.51%)
Aug 30, 2007	10.49	10.56	10.36	10.55	669,668	-0.09(-0.82%)
Aug 29, 2007	10.37	10.73	10.30	10.63	1,156,245	+0.29(+2.77%)
Aug 28, 2007	10.74	10.83	10.23	10.35	1,706,648	-0.37(-3.49%)
Aug 27, 2007	10.43	10.92	10.43	10.72	2,116,279	+0.38(+3.70%)
Aug 24, 2007	10.16	10.40	10.13	10.34	6,675,150	+0.31(+3.10%)
Aug 23, 2007	10.54	10.61	9.965	10.03	1,248,565	-0.41(-3.97%)
Aug 22, 2007	9.957	10.48	9.885	10.44	1,679,559	+0.71(+7.29%)
Aug 21, 2007	9.566	9.853	9.487	9.734	1,293,945	+0.21(+2.18%)
Aug 20, 2007	9.582	9.845	9.335	9.526	1,899,221	+0.37(+4.09%)
Aug 17, 2007	8.769	9.447	8.761	9.152	4,597,993	+1.10(+13.66%)
Aug 16, 2007	8.721	8.721	7.932	8.052	5,757,901	-0.92(-10.22%)
Aug 15, 2007	9.742	9.766	8.658	8.968	6,945,639	-1.05(-10.50%)
Aug 14, 2007	10.35	10.52	9.965	10.02	1,214,066	-0.41(-3.90%)
Aug 13, 2007	10.60	10.68	10.30	10.43	922,808	-0.15(-1.43%)
Aug 10, 2007	10.43	10.61	10.29	10.58	1,953,192	+0.00(+0.00%)
Aug 09, 2007	10.48	10.76	10.43	10.58	2,302,661	-0.38(-3.49%)
Aug 08, 2007	10.92	11.16	10.75	10.96	2,774,690	+0.02(+0.22%)
Aug 07, 2007	10.66	11.15	10.42	10.94	5,795,257	+0.84(+8.29%)
Aug 06, 2007	10.16	10.24	9.662	10.10	2,491,495	-0.10(-0.94%)
Aug 03, 2007	10.23	10.57	10.20	10.20	1,595,667	-0.03(-0.31%)
Aug 02, 2007	10.18	10.45	10.08	10.23	1,783,417	+0.06(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Sections

Services

Statesman Examiner