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

Melia Hotels International Sa (OP: SMIZF )

8.370 -0.165 (-1.93%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 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 (%)
Nov 25, 2015 12.55 12.55 12.55 147 -0.05(-0.40%)
Nov 23, 2015 12.60 12.60 12.60 27 -0.33(-2.55%)
Nov 20, 2015 12.75 12.93 12.70 12.93 38,136 -0.12(-0.92%)
Nov 19, 2015 12.90 13.05 12.90 13.05 622 -0.34(-2.54%)
Nov 17, 2015 13.39 13.39 13.39 66 -0.13(-0.96%)
Nov 13, 2015 13.52 13.52 13.52 57 -0.47(-3.36%)
Nov 12, 2015 13.99 13.99 13.99 13.99 347 +0.14(+1.01%)
Nov 10, 2015 13.85 13.85 13.85 0 -0.10(-0.72%)
Nov 09, 2015 14.00 14.00 13.95 13.95 221 -0.22(-1.55%)
Nov 06, 2015 14.11 14.17 14.11 14.17 416 +0.22(+1.58%)
Nov 05, 2015 13.95 13.95 13.95 13.95 1,418 +0.15(+1.09%)
Nov 04, 2015 13.70 13.80 13.50 13.80 835 -0.37(-2.61%)
Nov 03, 2015 14.17 14.17 14.17 14.17 1,373 -0.49(-3.34%)
Nov 02, 2015 14.65 14.66 14.65 14.66 415 +0.03(+0.18%)
Oct 30, 2015 14.45 14.63 14.45 14.63 3,060 +0.38(+2.69%)
Oct 29, 2015 14.25 14.25 14.25 14.25 303 +0.33(+2.37%)
Oct 28, 2015 13.92 13.92 13.92 13.92 113 -0.38(-2.66%)
Oct 27, 2015 14.30 14.30 14.30 14.30 142 +0.25(+1.78%)
Oct 05, 2015 14.05 14.05 14.05 0 +0.14(+0.98%)
Sep 30, 2015 13.91 13.91 13.91 0 +0.36(+2.69%)
Sep 24, 2015 13.55 13.55 13.55 0 -0.65(-4.58%)
Sep 22, 2015 14.20 14.20 14.20 0 -0.26(-1.80%)
Sep 21, 2015 14.46 14.46 14.46 14.46 333 +0.24(+1.69%)
Sep 14, 2015 14.22 14.22 14.22 9 -0.41(-2.80%)
Sep 11, 2015 14.63 14.63 14.63 14.63 1,072 +0.38(+2.67%)
Sep 09, 2015 14.25 14.25 14.25 0 +0.40(+2.89%)
Sep 04, 2015 13.85 13.85 13.85 45 +0.15(+1.07%)
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.