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

Melia Hotels International Sa (OP: SMIZF )

N/A 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 (%)
Oct 30, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 23, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 22, 2019 7.950 7.950 7.950 7.950 620 +0.00(+0.00%)
Oct 17, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 14, 2019 7.950 7.950 7.950 0 +0.00(+0.00%)
Oct 11, 2019 7.950 7.950 7.950 7.950 500 +0.12(+1.60%)
Oct 09, 2019 7.825 7.825 7.825 0 +0.25(+3.23%)
Oct 08, 2019 7.598 7.598 7.580 7.580 962 -0.22(-2.82%)
Oct 01, 2019 7.800 7.800 7.800 0 +0.07(+0.91%)
Sep 30, 2019 7.730 7.730 7.730 7.730 450 -0.26(-3.25%)
Sep 25, 2019 7.990 7.990 7.990 0 -0.22(-2.69%)
Sep 17, 2019 8.211 8.211 8.211 0 +0.00(+0.00%)
Sep 16, 2019 8.211 8.211 8.211 125 +0.00(+0.00%)
Sep 13, 2019 8.211 8.211 8.211 8.211 100 -0.00(-0.05%)
Sep 12, 2019 8.215 8.215 8.215 8.215 272 +0.21(+2.69%)
Sep 11, 2019 8.000 8.000 8.000 52 +0.00(+0.00%)
Sep 09, 2019 8.000 8.000 8.000 0 +0.00(+0.00%)
Sep 04, 2019 8.000 8.000 8.000 0 +0.01(+0.13%)
Sep 03, 2019 7.990 7.990 7.990 25 +0.00(+0.00%)
Aug 28, 2019 7.990 7.990 7.990 0 +0.00(+0.00%)
Aug 27, 2019 7.990 7.990 7.990 7.990 240 +0.11(+1.40%)
Aug 26, 2019 7.910 7.910 7.880 7.880 1,000 -0.02(-0.25%)
Aug 23, 2019 7.900 7.900 7.900 7.900 900 -0.14(-1.80%)
Aug 21, 2019 8.045 8.045 8.045 0 +0.13(+1.71%)
Aug 16, 2019 7.910 7.910 7.910 0 +0.22(+2.86%)
Aug 15, 2019 7.690 7.690 7.690 7.690 101 +0.02(+0.29%)
Aug 14, 2019 7.668 7.668 7.668 7.668 138 -0.56(-6.83%)
Aug 09, 2019 8.230 8.230 8.230 0 +0.00(+0.00%)
Aug 08, 2019 8.230 8.230 8.230 8.230 103 +0.05(+0.61%)
Aug 07, 2019 8.180 8.180 8.180 39 +0.00(+0.00%)
Aug 06, 2019 8.180 8.180 8.180 8.180 100 -0.44(-5.05%)
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.