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 (%)
Dec 31, 2018 9.510 9.510 9.510 9.510 100 +0.34(+3.71%)
Dec 28, 2018 9.260 9.260 9.170 9.170 1,100 +0.27(+3.03%)
Dec 27, 2018 8.900 9.150 8.900 8.900 1,459 -0.19(-2.09%)
Dec 26, 2018 9.090 9.090 9.090 9.090 446 +0.17(+1.91%)
Dec 24, 2018 9.340 9.340 8.920 8.920 400 -0.27(-2.94%)
Dec 21, 2018 9.100 9.190 9.003 9.190 1,200 -0.16(-1.71%)
Dec 20, 2018 9.440 9.440 9.116 9.350 1,360 +0.10(+1.08%)
Dec 19, 2018 9.585 9.760 9.250 9.250 4,710 -0.12(-1.27%)
Dec 18, 2018 9.350 9.369 9.245 9.369 5,424 -0.06(-0.65%)
Dec 17, 2018 9.110 9.430 9.110 9.430 3,432 +0.39(+4.31%)
Dec 14, 2018 9.040 9.040 9.040 9.040 500 -0.40(-4.19%)
Dec 13, 2018 9.435 9.435 9.435 14 +0.00(+0.00%)
Dec 12, 2018 9.540 9.540 9.435 9.435 713 +0.01(+0.05%)
Dec 11, 2018 9.060 9.430 9.060 9.430 426 +0.12(+1.29%)
Dec 10, 2018 9.310 9.310 9.310 146 +0.00(+0.00%)
Dec 07, 2018 9.310 9.310 9.310 9.310 1,800 -0.18(-1.90%)
Dec 06, 2018 9.424 9.540 9.410 9.490 8,632 -0.07(-0.73%)
Dec 04, 2018 9.750 9.750 9.560 9.560 6,200 -0.25(-2.55%)
Dec 03, 2018 9.850 9.850 9.810 9.810 5,537 -0.53(-5.13%)
Nov 30, 2018 10.34 10.34 10.34 97 +0.00(+0.00%)
Nov 29, 2018 9.950 10.34 9.950 10.34 24,673 +0.56(+5.73%)
Nov 27, 2018 9.780 9.780 9.780 0 -0.27(-2.69%)
Nov 26, 2018 10.05 10.05 10.05 10.05 458 +0.01(+0.10%)
Nov 23, 2018 10.04 10.04 10.04 10.04 100 +0.34(+3.51%)
Nov 21, 2018 9.700 9.700 9.700 0 +0.11(+1.15%)
Nov 20, 2018 9.820 9.820 9.590 9.590 1,114 -0.17(-1.74%)
Nov 19, 2018 9.790 9.790 9.760 9.760 1,000 +0.01(+0.10%)
Nov 16, 2018 9.750 9.750 9.750 9.750 100 +0.34(+3.61%)
Nov 15, 2018 9.590 9.590 9.410 9.410 2,088 -0.35(-3.59%)
Nov 14, 2018 9.760 9.760 9.760 9.760 144 +0.18(+1.88%)
Nov 13, 2018 9.580 9.580 9.580 9.580 200 +0.11(+1.16%)
Nov 12, 2018 9.470 9.470 9.470 25 +0.00(+0.00%)
Nov 09, 2018 9.470 9.470 9.470 9.470 100 +0.00(+0.00%)
Nov 08, 2018 9.470 9.470 9.470 9.470 200 -1.05(-9.98%)
Nov 07, 2018 10.52 10.52 10.52 120 +0.00(+0.00%)
Nov 06, 2018 10.52 10.52 10.52 10.52 191 -0.06(-0.57%)
Nov 05, 2018 10.58 10.58 10.58 10.58 108 -0.16(-1.49%)
Nov 02, 2018 10.74 10.74 10.74 10.74 100 +0.49(+4.78%)
Nov 01, 2018 10.25 10.25 10.25 10.25 325 +0.23(+2.30%)
Oct 31, 2018 10.02 10.02 10.02 33 +0.00(+0.00%)
Oct 30, 2018 10.02 10.02 10.02 10.02 822 +0.02(+0.20%)
Oct 29, 2018 10.00 10.00 10.00 10.00 158 +0.00(+0.00%)
Oct 26, 2018 10.00 10.00 10.00 10.00 158 +0.04(+0.45%)
Oct 23, 2018 9.955 9.955 9.955 0 -0.21(-2.11%)
Oct 22, 2018 10.38 10.40 10.17 10.17 1,857 -0.18(-1.74%)
Oct 17, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 16, 2018 10.35 10.35 10.35 44 +0.00(+0.00%)
Oct 15, 2018 10.55 10.55 10.35 10.35 3,058 -0.21(-1.99%)
Oct 12, 2018 10.82 10.82 10.56 10.56 2,200 -0.16(-1.49%)
Oct 10, 2018 10.72 10.72 10.72 0 +0.03(+0.28%)
Oct 09, 2018 10.69 10.69 10.69 10.69 162 -0.40(-3.61%)
Oct 05, 2018 11.09 11.09 11.09 0 +0.00(+0.00%)
Oct 04, 2018 11.00 11.09 11.00 11.09 462 -0.16(-1.42%)
Oct 02, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
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.