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 (%)
Dec 31, 2019 8.691 8.691 8.691 0 -0.20(-2.29%)
Dec 30, 2019 8.885 8.895 8.885 8.895 3,777 -0.05(-0.61%)
Dec 27, 2019 8.900 8.950 8.900 8.950 800 +0.10(+1.19%)
Dec 26, 2019 8.845 8.845 8.845 8.845 146 +0.13(+1.55%)
Dec 24, 2019 8.855 8.855 8.710 8.710 800 -0.14(-1.64%)
Dec 16, 2019 8.855 8.855 8.855 0 +0.49(+5.79%)
Dec 12, 2019 8.370 8.370 8.370 0 -0.11(-1.33%)
Dec 11, 2019 8.483 8.483 8.483 145 +0.00(+0.00%)
Dec 10, 2019 8.483 8.483 8.483 13 +0.00(+0.00%)
Dec 06, 2019 8.483 8.483 8.483 0 +0.20(+2.44%)
Dec 05, 2019 8.281 8.281 8.281 8.281 295 +0.01(+0.13%)
Nov 27, 2019 8.270 8.270 8.270 0 +0.02(+0.24%)
Nov 25, 2019 8.250 8.250 8.250 0 +0.00(+0.00%)
Nov 22, 2019 8.250 8.250 8.250 8.250 700 +0.15(+1.85%)
Nov 21, 2019 8.100 8.100 8.100 8.100 453 -0.49(-5.70%)
Nov 18, 2019 8.590 8.590 8.590 0 +0.00(+0.00%)
Nov 14, 2019 8.590 8.590 8.590 0 +0.57(+7.11%)
Nov 12, 2019 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 08, 2019 8.020 8.020 8.020 0 +0.00(+0.00%)
Nov 07, 2019 8.084 8.084 8.020 8.020 3,155 +0.07(+0.88%)
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%)
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.