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 (%)
Mar 31, 2020 4.350 4.350 4.350 0 +0.00(+0.00%)
Mar 30, 2020 4.350 4.350 4.350 4.350 1,000 +0.40(+10.10%)
Mar 27, 2020 3.951 3.951 3.951 55 +0.00(+0.00%)
Mar 26, 2020 4.130 4.190 3.860 3.951 82,680 +0.83(+26.63%)
Mar 19, 2020 3.120 3.120 3.120 0 +0.00(+0.00%)
Mar 16, 2020 3.120 3.120 3.120 0 -1.78(-36.33%)
Mar 13, 2020 4.900 4.900 4.900 4.900 100 -0.60(-10.91%)
Mar 11, 2020 5.500 5.500 5.500 0 -0.50(-8.33%)
Mar 09, 2020 6.000 6.000 6.000 0 -0.48(-7.41%)
Mar 03, 2020 6.480 6.480 6.480 0 -0.42(-6.09%)
Mar 02, 2020 6.900 6.900 6.900 6.900 152 -0.18(-2.54%)
Feb 26, 2020 7.080 7.080 7.080 0 +0.00(+0.00%)
Feb 25, 2020 7.080 7.080 7.080 7.080 420 -0.38(-5.09%)
Feb 24, 2020 7.292 7.460 7.080 7.460 15,671 -0.51(-6.40%)
Feb 20, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
Feb 13, 2020 7.970 7.970 7.970 0 +0.00(+0.00%)
Feb 07, 2020 7.970 7.970 7.970 0 -0.25(-3.10%)
Feb 04, 2020 8.225 8.225 8.225 0 +0.14(+1.73%)
Jan 30, 2020 8.085 8.085 8.085 0 -0.47(-5.55%)
Jan 29, 2020 8.260 8.560 8.260 8.560 1,775 -0.02(-0.23%)
Jan 28, 2020 8.370 8.580 8.330 8.580 826 +0.47(+5.80%)
Jan 27, 2020 8.110 8.110 8.110 8.110 486 -0.84(-9.39%)
Jan 24, 2020 8.950 8.950 8.950 8.950 100 +0.02(+0.28%)
Jan 23, 2020 8.925 8.925 8.925 8.925 102 -0.22(-2.46%)
Jan 17, 2020 9.150 9.150 9.150 0 +0.00(+0.00%)
Jan 16, 2020 9.150 9.150 9.150 26 +0.00(+0.00%)
Jan 15, 2020 9.150 9.150 9.150 6 +0.00(+0.00%)
Jan 14, 2020 9.290 9.290 9.150 9.150 1,005 +0.24(+2.69%)
Jan 13, 2020 8.910 8.910 8.910 17 +0.00(+0.00%)
Jan 09, 2020 8.910 8.910 8.910 0 +0.05(+0.56%)
Jan 07, 2020 8.860 8.860 8.860 0 -0.14(-1.53%)
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.