Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melia Hotels International Sa (OP: SMIZF )

8.535 UNCHANGED
Last Price Updated: 11:09 AM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.28 14.28 14.28 60 +0.08(+0.56%)
Jan 30, 2018 14.36 14.20 14.20 2,415 -0.16(-1.11%)
Jan 29, 2018 14.36 14.36 14.36 14.36 335 +0.01(+0.07%)
Jan 26, 2018 14.35 14.35 14.35 14.35 1,057 -0.10(-0.69%)
Jan 25, 2018 14.45 14.45 14.45 14.45 136 -0.26(-1.77%)
Jan 23, 2018 14.71 14.71 14.71 38 +0.21(+1.45%)
Jan 22, 2018 14.50 14.50 14.50 14.50 1,944 +0.15(+1.05%)
Jan 16, 2018 14.35 14.35 14.35 78 +0.09(+0.63%)
Jan 12, 2018 14.26 14.26 14.26 0 -0.19(-1.31%)
Jan 11, 2018 14.45 14.45 14.45 14.45 401 +0.39(+2.77%)
Jan 10, 2018 14.06 14.06 14.06 14.06 200 -0.04(-0.32%)
Jan 08, 2018 14.11 14.11 14.11 0 +0.17(+1.18%)
Jan 03, 2018 13.94 13.94 13.94 69 +0.04(+0.29%)
Dec 29, 2017 13.90 13.90 13.90 40 -0.17(-1.19%)
Dec 28, 2017 14.07 14.07 14.07 14.07 409 +0.35(+2.54%)
Dec 26, 2017 13.72 13.72 13.72 0 +0.15(+1.11%)
Dec 18, 2017 13.57 13.57 13.57 0 +0.18(+1.34%)
Dec 14, 2017 13.39 13.39 13.39 149 -0.03(-0.22%)
Dec 11, 2017 13.42 13.42 13.42 65 -0.11(-0.81%)
Dec 07, 2017 13.53 13.53 13.53 50 +0.11(+0.82%)
Dec 05, 2017 13.42 13.42 13.42 25 -0.07(-0.49%)
Nov 29, 2017 13.49 13.49 13.49 36 +0.14(+1.06%)
Nov 28, 2017 13.20 13.35 13.20 13.35 1,805 -0.32(-2.38%)
Nov 22, 2017 13.67 13.67 13.67 83 +0.90(+7.05%)
Nov 16, 2017 12.77 12.77 12.77 51 +0.45(+3.65%)
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.