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 (%)
Apr 19, 2017 13.70 13.70 13.70 5 -0.07(-0.51%)
Apr 13, 2017 13.77 13.77 13.77 0 +0.09(+0.66%)
Apr 12, 2017 13.84 13.84 13.68 13.68 3,767 +0.00(+0.00%)
Apr 11, 2017 13.80 13.80 13.68 13.68 6,825 -0.27(-1.94%)
Apr 07, 2017 13.95 13.95 13.95 0 +0.09(+0.65%)
Apr 03, 2017 13.86 13.86 13.86 0 -0.18(-1.28%)
Mar 28, 2017 14.04 14.04 14.04 0 +0.32(+2.33%)
Mar 27, 2017 13.72 13.72 13.72 13.72 100 +0.35(+2.62%)
Mar 23, 2017 13.37 13.37 13.37 0 -0.08(-0.59%)
Mar 21, 2017 13.45 13.45 13.45 15 +0.27(+2.05%)
Mar 13, 2017 13.18 13.18 13.18 15 -0.26(-1.93%)
Mar 10, 2017 13.44 13.44 13.44 13.44 485 +0.28(+2.13%)
Mar 06, 2017 13.16 13.16 13.16 57 +0.27(+2.09%)
Mar 01, 2017 12.89 12.89 12.89 0 +0.34(+2.71%)
Feb 24, 2017 12.55 12.55 12.55 0 -0.24(-1.88%)
Feb 09, 2017 12.79 12.79 12.79 0 -0.33(-2.52%)
Feb 03, 2017 13.12 13.12 13.12 0 +0.15(+1.16%)
Feb 01, 2017 12.97 12.97 12.97 25 +0.02(+0.15%)
Jan 31, 2017 12.95 12.95 12.95 12.95 763 +0.10(+0.78%)
Jan 27, 2017 12.85 12.85 12.85 235 +0.06(+0.47%)
Jan 25, 2017 12.79 12.79 12.79 0 +0.59(+4.84%)
Jan 24, 2017 12.20 12.20 12.20 12.20 100 +0.75(+6.55%)
Jan 18, 2017 11.45 11.45 11.45 0 -0.16(-1.38%)
Jan 17, 2017 11.61 11.61 11.61 11.61 200 -0.18(-1.53%)
Jan 06, 2017 11.79 11.79 11.79 0 -0.06(-0.51%)
Jan 05, 2017 11.91 11.93 11.85 11.85 3,975 +0.10(+0.85%)
Jan 04, 2017 11.64 11.75 11.64 11.75 9,600 +0.39(+3.43%)
Jan 03, 2017 11.36 11.36 11.36 11.36 1,068 -0.19(-1.65%)
Dec 30, 2016 11.55 11.55 11.55 0 -0.08(-0.69%)
Dec 29, 2016 11.37 11.63 11.37 11.63 1,227 +0.28(+2.47%)
Dec 23, 2016 11.35 11.35 11.35 0 +0.15(+1.34%)
Dec 22, 2016 11.30 11.30 11.20 11.20 10,135 -0.15(-1.32%)
Dec 19, 2016 11.35 11.35 11.35 0 +0.34(+3.09%)
Dec 16, 2016 11.01 11.01 11.01 11.01 1,858 +0.18(+1.66%)
Dec 15, 2016 11.06 11.06 10.83 10.83 450 -0.13(-1.19%)
Dec 12, 2016 10.96 10.96 10.96 0 -0.04(-0.36%)
Dec 07, 2016 11.00 11.00 11.00 0 -0.30(-2.65%)
Nov 30, 2016 11.30 11.30 11.30 0 +0.19(+1.71%)
Nov 29, 2016 11.33 11.33 11.11 11.11 2,245 -0.20(-1.77%)
Nov 28, 2016 11.50 11.50 11.27 11.31 1,009 +0.00(+0.00%)
Nov 22, 2016 11.31 11.31 11.31 89 -0.40(-3.42%)
Nov 10, 2016 11.71 11.71 11.71 7 -0.07(-0.59%)
Nov 09, 2016 11.78 11.78 11.78 11.78 335 -0.57(-4.62%)
Nov 07, 2016 12.35 12.35 12.35 0 -0.05(-0.40%)
Nov 03, 2016 12.40 12.40 12.40 0 -0.15(-1.20%)
Oct 24, 2016 12.55 12.55 12.55 0 -0.03(-0.24%)
Oct 06, 2016 12.58 12.58 12.58 0 -0.13(-1.02%)
Oct 04, 2016 12.71 12.71 12.71 0 +0.00(+0.00%)
Oct 03, 2016 12.71 12.71 12.71 12.71 100 +0.31(+2.50%)
Sep 30, 2016 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 29, 2016 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 28, 2016 12.40 12.40 12.40 12.40 0 +0.00(+0.00%)
Sep 27, 2016 12.40 12.40 12.40 12.40 303 -0.26(-2.05%)
Sep 23, 2016 12.66 12.66 12.66 0 +0.04(+0.32%)
Sep 21, 2016 12.62 12.62 12.62 0 -0.23(-1.79%)
Sep 07, 2016 12.85 12.85 12.85 0 +0.11(+0.86%)
Sep 06, 2016 12.74 12.74 12.74 12.74 161 +0.29(+2.33%)
Sep 02, 2016 12.45 12.45 12.45 0 -0.05(-0.40%)
Sep 01, 2016 12.50 12.50 12.50 12.50 500 -0.07(-0.56%)
Aug 30, 2016 12.57 12.57 12.57 4 +0.09(+0.72%)
Aug 26, 2016 12.48 12.48 12.48 0 +0.00(+0.00%)
Aug 25, 2016 12.48 12.48 12.48 12.48 609 +0.29(+2.38%)
Aug 19, 2016 12.19 12.19 12.19 0 -0.03(-0.25%)
Aug 17, 2016 12.22 12.22 12.22 0 -0.24(-1.93%)
Aug 12, 2016 12.46 12.46 12.46 0 +0.13(+1.05%)
Aug 09, 2016 12.33 12.33 12.33 36 +0.32(+2.66%)
Aug 05, 2016 12.01 12.01 12.01 0 +0.79(+7.04%)
Jul 27, 2016 11.22 11.22 11.22 0 -0.08(-0.71%)
Jul 26, 2016 11.30 11.30 11.30 11.30 1,400 +0.41(+3.76%)
Jul 18, 2016 10.89 10.89 10.89 0 -0.16(-1.45%)
Jul 08, 2016 11.05 11.05 11.05 0 +0.13(+1.19%)
Jul 01, 2016 10.92 10.92 10.92 0 +0.63(+6.12%)
Jun 28, 2016 10.29 10.29 10.29 0 +0.33(+3.31%)
Jun 27, 2016 10.16 10.16 9.960 9.960 10,191 -0.38(-3.68%)
Jun 24, 2016 10.75 10.75 10.34 10.34 450 -0.82(-7.35%)
Jun 16, 2016 11.16 11.16 11.16 0 -0.24(-2.11%)
Jun 14, 2016 11.40 11.40 11.40 89 -0.77(-6.33%)
Jun 13, 2016 12.17 12.17 12.17 12.17 172 -0.49(-3.87%)
Jun 09, 2016 12.66 12.66 12.66 59 +0.16(+1.28%)
Jun 03, 2016 12.50 12.50 12.50 0 +0.16(+1.30%)
Jun 02, 2016 12.10 12.34 12.10 12.34 315 +0.33(+2.75%)
Jun 01, 2016 12.01 12.01 12.01 12.01 421 -0.36(-2.91%)
May 25, 2016 12.37 12.37 12.37 85 +0.41(+3.43%)
May 23, 2016 11.96 11.96 11.96 71 +0.22(+1.87%)
May 20, 2016 11.74 11.74 11.74 11.74 756 -0.06(-0.51%)
May 19, 2016 11.80 11.80 11.80 11.80 244 +0.04(+0.34%)
May 17, 2016 11.76 11.76 11.76 0 -0.15(-1.23%)
May 16, 2016 11.99 11.99 11.91 11.91 570 +0.26(+2.20%)
May 13, 2016 12.00 12.00 11.65 11.65 2,492 -0.97(-7.69%)
May 12, 2016 12.62 12.62 12.62 12.62 272 +0.35(+2.85%)
May 10, 2016 12.27 12.27 12.27 0 -0.14(-1.13%)
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.