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 (%)
Apr 30, 2015 12.60 12.60 12.60 0 +0.05(+0.40%)
Apr 29, 2015 12.55 12.55 12.55 12.55 1,208 +0.30(+2.45%)
Apr 23, 2015 12.25 12.25 12.25 0 -0.21(-1.69%)
Apr 17, 2015 12.46 12.46 12.46 0 +0.14(+1.17%)
Mar 26, 2015 12.32 12.32 12.32 0 -0.48(-3.77%)
Mar 25, 2015 12.80 12.80 12.80 12.80 670 +0.30(+2.40%)
Mar 20, 2015 12.50 12.50 12.50 0 +0.37(+3.05%)
Mar 17, 2015 12.13 12.13 12.13 0 +0.03(+0.25%)
Mar 13, 2015 12.10 12.10 12.10 0 +0.45(+3.89%)
Mar 10, 2015 11.65 11.65 11.65 0 -0.36(-3.00%)
Mar 04, 2015 12.01 12.01 12.01 0 +0.16(+1.34%)
Feb 27, 2015 11.85 11.85 11.85 0 -0.60(-4.84%)
Feb 26, 2015 12.38 12.45 12.38 12.45 1,668 +0.55(+4.62%)
Feb 04, 2015 11.90 11.90 11.90 0 +0.07(+0.59%)
Feb 03, 2015 11.85 11.85 11.79 11.83 3,200 +0.13(+1.11%)
Feb 02, 2015 11.70 11.70 11.70 11.70 500 +0.10(+0.86%)
Jan 28, 2015 11.64 11.64 11.60 11.60 450 +0.47(+4.27%)
Jan 23, 2015 11.12 11.12 11.12 0 +0.34(+3.10%)
Jan 12, 2015 10.79 10.79 10.79 0 +0.33(+3.16%)
Jan 07, 2015 10.46 10.46 10.46 0 -0.39(-3.60%)
Dec 31, 2014 10.85 10.85 10.85 0 -0.30(-2.69%)
Dec 23, 2014 11.15 11.15 11.15 0 +0.00(+0.00%)
Dec 22, 2014 11.06 11.15 11.06 11.15 768 +0.14(+1.27%)
Dec 19, 2014 11.00 11.13 11.00 11.01 5,000 -0.34(-3.00%)
Dec 18, 2014 11.48 11.48 11.24 11.35 8,898 -0.33(-2.83%)
Dec 17, 2014 10.89 11.68 10.79 11.68 30,932 +1.28(+12.31%)
Dec 16, 2014 10.40 0 -0.54(-4.93%)
Dec 12, 2014 10.94 10.94 10.94 86 +0.56(+5.39%)
Nov 18, 2014 10.38 10.38 10.38 0 -0.25(-2.35%)
Sep 26, 2014 10.63 10.63 10.63 0 +0.05(+0.46%)
Sep 12, 2014 10.58 10.58 10.58 0 -0.07(-0.64%)
Sep 11, 2014 10.65 10.65 10.65 10.65 7,933 -0.60(-5.34%)
Aug 27, 2014 11.25 11.25 11.25 0 -0.07(-0.66%)
Aug 26, 2014 11.32 11.32 11.32 11.32 208 +0.40(+3.71%)
Aug 05, 2014 10.92 10.92 10.92 0 -0.50(-4.38%)
Jul 31, 2014 11.42 11.42 11.42 0 -0.61(-5.07%)
Jul 24, 2014 12.03 12.03 12.03 0 -0.25(-2.06%)
Jun 26, 2014 12.28 12.28 12.28 0 -0.32(-2.52%)
May 27, 2014 12.60 12.60 12.60 38 +0.05(+0.40%)
May 21, 2014 12.55 12.55 12.55 0 -0.05(-0.40%)
May 09, 2014 12.60 12.60 12.60 12.60 66 -0.29(-2.25%)
May 08, 2014 12.89 12.89 12.89 12.89 101 +0.01(+0.08%)
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.