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 30, 2020 7.000 7.000 7.000 0 -0.27(-3.71%)
Dec 28, 2020 7.270 7.270 7.270 0 +0.27(+3.86%)
Dec 24, 2020 7.000 7.000 7.000 7.000 8,000 +0.42(+6.32%)
Dec 22, 2020 6.584 6.584 6.584 0 -0.05(-0.69%)
Dec 21, 2020 6.630 6.630 6.630 6.630 500 -0.37(-5.29%)
Dec 17, 2020 7.000 7.000 7.000 0 +0.28(+4.17%)
Dec 15, 2020 6.720 6.720 6.720 0 +0.02(+0.30%)
Dec 11, 2020 6.700 6.700 6.700 0 -0.38(-5.37%)
Dec 10, 2020 7.080 7.080 7.080 7.080 100 +0.08(+1.14%)
Dec 09, 2020 7.000 7.000 7.000 7.000 1,100 -0.19(-2.64%)
Dec 07, 2020 7.190 7.190 7.190 0 -0.02(-0.28%)
Dec 04, 2020 7.210 7.210 7.210 7.210 100 -0.03(-0.40%)
Dec 03, 2020 7.220 7.239 7.020 7.239 1,943 +0.10(+1.36%)
Dec 02, 2020 6.990 7.142 6.990 7.142 350 +0.28(+4.03%)
Dec 01, 2020 6.865 6.865 6.865 6.865 1,704 +1.24(+22.04%)
Nov 27, 2020 5.625 5.625 5.625 0 +0.00(+0.00%)
Nov 20, 2020 5.625 5.625 5.625 0 -0.25(-4.26%)
Nov 19, 2020 5.875 5.875 5.875 10 +0.00(+0.00%)
Nov 18, 2020 5.875 5.875 5.875 5.875 249 -0.21(-3.37%)
Nov 17, 2020 6.080 6.080 6.080 20 +0.00(+0.00%)
Nov 16, 2020 6.080 6.180 6.080 6.080 1,200 +0.78(+14.72%)
Nov 10, 2020 5.300 5.300 5.300 0 -0.07(-1.21%)
Nov 09, 2020 5.360 5.380 5.140 5.365 400 +1.64(+43.83%)
Nov 03, 2020 3.730 3.730 3.730 0 +0.13(+3.61%)
Nov 02, 2020 3.600 3.600 3.600 3.600 500 -0.08(-2.17%)
Oct 23, 2020 3.680 3.680 3.680 0 -0.01(-0.27%)
Oct 19, 2020 3.690 3.690 3.690 0 +0.02(+0.54%)
Oct 16, 2020 3.670 3.670 3.670 20 +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.