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 (%)
Apr 29, 2019 9.760 9.760 9.760 0 +0.03(+0.28%)
Apr 23, 2019 9.732 9.732 9.732 0 +0.03(+0.34%)
Apr 22, 2019 9.700 9.700 9.700 3 +0.00(+0.00%)
Apr 17, 2019 9.700 9.700 9.700 0 -0.02(-0.15%)
Apr 15, 2019 9.715 9.715 9.715 0 +0.46(+5.03%)
Apr 10, 2019 9.250 9.250 9.250 0 -0.06(-0.64%)
Apr 09, 2019 9.310 9.310 9.310 9.310 1,204 -0.03(-0.27%)
Apr 08, 2019 9.335 9.335 9.335 9.335 215 -0.01(-0.11%)
Apr 05, 2019 9.345 9.345 9.345 9.345 200 -0.05(-0.48%)
Apr 04, 2019 9.384 9.384 9.390 25 +0.01(+0.07%)
Apr 03, 2019 9.384 9.384 9.384 0 +0.00(+0.00%)
Apr 02, 2019 9.280 9.384 9.280 9.384 860 +0.00(+0.04%)
Mar 27, 2019 9.380 9.380 9.380 0 -0.01(-0.13%)
Mar 26, 2019 9.392 9.392 9.392 40 +0.00(+0.00%)
Mar 21, 2019 9.392 9.392 9.392 0 +0.04(+0.45%)
Mar 19, 2019 9.350 9.350 9.350 0 +0.00(+0.00%)
Mar 14, 2019 9.350 9.350 9.350 0 +0.08(+0.91%)
Mar 08, 2019 9.266 9.266 9.266 0 -0.74(-7.38%)
Mar 05, 2019 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 04, 2019 10.00 10.00 10.00 10.00 131 +0.07(+0.75%)
Feb 28, 2019 9.930 9.930 9.930 0 +0.00(+0.00%)
Feb 27, 2019 9.810 9.930 9.660 9.930 1,338 -0.11(-1.05%)
Feb 26, 2019 10.04 10.04 10.04 10.04 672 +0.04(+0.45%)
Feb 22, 2019 9.990 9.990 9.990 0 +0.11(+1.11%)
Feb 21, 2019 9.880 9.880 9.880 9.880 111 +0.09(+0.87%)
Feb 20, 2019 9.795 9.795 9.795 20 +0.00(+0.00%)
Feb 19, 2019 9.795 9.795 9.795 9.795 504 -0.04(-0.41%)
Feb 15, 2019 9.835 9.835 9.835 9.835 600 -0.07(-0.76%)
Feb 14, 2019 9.648 9.910 9.648 9.910 515 +0.20(+2.06%)
Feb 13, 2019 9.710 9.710 9.710 9.710 402 +0.11(+1.15%)
Feb 12, 2019 9.600 9.600 9.600 9.600 1,006 +0.27(+2.94%)
Feb 11, 2019 9.460 9.460 9.326 9.326 310 -0.67(-6.74%)
Feb 08, 2019 9.860 10.00 9.860 10.00 200 +0.12(+1.21%)
Feb 07, 2019 9.928 9.928 9.880 9.880 381 -0.10(-1.05%)
Feb 01, 2019 9.985 9.985 9.985 0 +0.00(+0.00%)
Jan 31, 2019 9.985 9.985 9.985 9.985 125 -0.20(-1.92%)
Jan 30, 2019 10.04 10.18 10.04 10.18 936 +0.03(+0.30%)
Jan 29, 2019 10.15 10.15 10.15 10.15 557 -0.27(-2.59%)
Jan 28, 2019 10.42 10.42 10.42 13 +0.00(+0.00%)
Jan 25, 2019 10.39 10.42 10.39 10.42 200 +0.24(+2.41%)
Jan 24, 2019 10.18 10.18 10.18 10.18 296 -0.12(-1.21%)
Jan 22, 2019 10.30 10.30 10.30 0 +0.15(+1.48%)
Jan 18, 2019 10.15 10.15 10.01 10.15 600 +0.18(+1.82%)
Jan 14, 2019 9.969 9.969 9.969 0 +0.14(+1.41%)
Jan 09, 2019 9.830 9.830 9.830 0 +0.08(+0.82%)
Jan 08, 2019 9.750 9.750 9.750 9.750 4,070 +0.08(+0.83%)
Jan 07, 2019 9.670 9.670 9.670 9.670 710 +0.27(+2.82%)
Jan 02, 2019 9.405 9.405 9.405 0 -0.11(-1.10%)
Dec 31, 2018 9.510 9.510 9.510 9.510 100 +0.34(+3.71%)
Dec 28, 2018 9.260 9.260 9.170 9.170 1,100 +0.27(+3.03%)
Dec 27, 2018 8.900 9.150 8.900 8.900 1,459 -0.19(-2.09%)
Dec 26, 2018 9.090 9.090 9.090 9.090 446 +0.17(+1.91%)
Dec 24, 2018 9.340 9.340 8.920 8.920 400 -0.27(-2.94%)
Dec 21, 2018 9.100 9.190 9.003 9.190 1,200 -0.16(-1.71%)
Dec 20, 2018 9.440 9.440 9.116 9.350 1,360 +0.10(+1.08%)
Dec 19, 2018 9.585 9.760 9.250 9.250 4,710 -0.12(-1.27%)
Dec 18, 2018 9.350 9.369 9.245 9.369 5,424 -0.06(-0.65%)
Dec 17, 2018 9.110 9.430 9.110 9.430 3,432 +0.39(+4.31%)
Dec 14, 2018 9.040 9.040 9.040 9.040 500 -0.40(-4.19%)
Dec 13, 2018 9.435 9.435 9.435 14 +0.00(+0.00%)
Dec 12, 2018 9.540 9.540 9.435 9.435 713 +0.01(+0.05%)
Dec 11, 2018 9.060 9.430 9.060 9.430 426 +0.12(+1.29%)
Dec 10, 2018 9.310 9.310 9.310 146 +0.00(+0.00%)
Dec 07, 2018 9.310 9.310 9.310 9.310 1,800 -0.18(-1.90%)
Dec 06, 2018 9.424 9.540 9.410 9.490 8,632 -0.07(-0.73%)
Dec 04, 2018 9.750 9.750 9.560 9.560 6,200 -0.25(-2.55%)
Dec 03, 2018 9.850 9.850 9.810 9.810 5,537 -0.53(-5.13%)
Nov 30, 2018 10.34 10.34 10.34 97 +0.00(+0.00%)
Nov 29, 2018 9.950 10.34 9.950 10.34 24,673 +0.56(+5.73%)
Nov 27, 2018 9.780 9.780 9.780 0 -0.27(-2.69%)
Nov 26, 2018 10.05 10.05 10.05 10.05 458 +0.01(+0.10%)
Nov 23, 2018 10.04 10.04 10.04 10.04 100 +0.34(+3.51%)
Nov 21, 2018 9.700 9.700 9.700 0 +0.11(+1.15%)
Nov 20, 2018 9.820 9.820 9.590 9.590 1,114 -0.17(-1.74%)
Nov 19, 2018 9.790 9.790 9.760 9.760 1,000 +0.01(+0.10%)
Nov 16, 2018 9.750 9.750 9.750 9.750 100 +0.34(+3.61%)
Nov 15, 2018 9.590 9.590 9.410 9.410 2,088 -0.35(-3.59%)
Nov 14, 2018 9.760 9.760 9.760 9.760 144 +0.18(+1.88%)
Nov 13, 2018 9.580 9.580 9.580 9.580 200 +0.11(+1.16%)
Nov 12, 2018 9.470 9.470 9.470 25 +0.00(+0.00%)
Nov 09, 2018 9.470 9.470 9.470 9.470 100 +0.00(+0.00%)
Nov 08, 2018 9.470 9.470 9.470 9.470 200 -1.05(-9.98%)
Nov 07, 2018 10.52 10.52 10.52 120 +0.00(+0.00%)
Nov 06, 2018 10.52 10.52 10.52 10.52 191 -0.06(-0.57%)
Nov 05, 2018 10.58 10.58 10.58 10.58 108 -0.16(-1.49%)
Nov 02, 2018 10.74 10.74 10.74 10.74 100 +0.49(+4.78%)
Nov 01, 2018 10.25 10.25 10.25 10.25 325 +0.23(+2.30%)
Oct 31, 2018 10.02 10.02 10.02 33 +0.00(+0.00%)
Oct 30, 2018 10.02 10.02 10.02 10.02 822 +0.02(+0.20%)
Oct 29, 2018 10.00 10.00 10.00 10.00 158 +0.00(+0.00%)
Oct 26, 2018 10.00 10.00 10.00 10.00 158 +0.04(+0.45%)
Oct 23, 2018 9.955 9.955 9.955 0 -0.21(-2.11%)
Oct 22, 2018 10.38 10.40 10.17 10.17 1,857 -0.18(-1.74%)
Oct 17, 2018 10.35 10.35 10.35 0 +0.00(+0.00%)
Oct 16, 2018 10.35 10.35 10.35 44 +0.00(+0.00%)
Oct 15, 2018 10.55 10.55 10.35 10.35 3,058 -0.21(-1.99%)
Oct 12, 2018 10.82 10.82 10.56 10.56 2,200 -0.16(-1.49%)
Oct 10, 2018 10.72 10.72 10.72 0 +0.03(+0.28%)
Oct 09, 2018 10.69 10.69 10.69 10.69 162 -0.40(-3.61%)
Oct 05, 2018 11.09 11.09 11.09 0 +0.00(+0.00%)
Oct 04, 2018 11.00 11.09 11.00 11.09 462 -0.16(-1.42%)
Oct 02, 2018 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 01, 2018 11.25 11.25 11.25 11.25 209 +0.24(+2.18%)
Sep 28, 2018 11.27 11.28 11.01 11.01 1,100 -0.27(-2.39%)
Sep 27, 2018 11.28 11.28 11.28 1,030 +0.00(+0.00%)
Sep 25, 2018 11.28 11.28 11.28 0 +0.00(+0.00%)
Sep 21, 2018 11.28 11.28 11.28 0 +0.09(+0.78%)
Sep 20, 2018 11.19 11.19 11.19 95 +0.00(+0.00%)
Sep 19, 2018 11.19 11.19 11.19 11.19 286 -0.37(-3.18%)
Sep 14, 2018 11.56 11.56 11.56 0 +0.19(+1.67%)
Sep 13, 2018 11.37 11.37 11.37 11.37 500 -1.21(-9.62%)
Sep 11, 2018 12.58 12.58 12.58 0 +0.00(+0.00%)
Sep 10, 2018 12.58 12.58 12.58 12 +0.00(+0.00%)
Sep 05, 2018 12.58 12.58 12.58 0 -0.42(-3.23%)
Sep 04, 2018 13.00 13.00 13.00 25 +0.00(+0.00%)
Aug 29, 2018 13.00 13.00 13.00 0 -0.12(-0.91%)
Aug 28, 2018 13.12 13.12 13.12 13.12 466 +0.14(+1.12%)
Aug 27, 2018 12.97 12.97 12.97 12.97 470 +0.22(+1.76%)
Aug 23, 2018 12.75 12.75 12.75 0 -0.01(-0.08%)
Aug 22, 2018 12.76 12.76 12.76 12.76 180 +0.78(+6.51%)
Aug 15, 2018 11.98 11.98 11.98 0 -0.96(-7.38%)
Aug 14, 2018 12.94 12.94 12.94 1 +0.00(+0.00%)
Aug 13, 2018 12.94 12.94 12.94 32 +0.00(+0.00%)
Aug 09, 2018 12.94 12.94 12.94 0 -0.03(-0.23%)
Aug 08, 2018 12.96 12.96 12.96 12.96 1,160 +0.12(+0.89%)
Aug 06, 2018 12.85 12.85 12.85 0 -0.29(-2.21%)
Aug 03, 2018 13.14 13.14 13.14 74 +0.00(+0.00%)
Aug 02, 2018 13.14 13.14 13.14 13.14 119 +0.00(+0.00%)
Aug 01, 2018 61 +0.00(+0.00%)
Jul 31, 2018 41 +0.00(+0.00%)
Jul 27, 2018 12.90 12.90 12.90 0 -0.35(-2.64%)
Jul 24, 2018 13.25 13.25 13.25 0 -0.15(-1.12%)
Jul 20, 2018 13.40 13.40 13.40 0 +0.12(+0.94%)
Jul 18, 2018 13.28 13.28 13.28 0 -0.25(-1.88%)
Jul 17, 2018 13.53 13.53 13.53 13.53 182 -0.16(-1.17%)
Jul 13, 2018 13.69 13.69 13.69 0 +0.26(+1.94%)
Jul 12, 2018 13.43 13.43 13.43 13.43 1,046 +0.14(+1.09%)
Jul 10, 2018 13.29 13.29 13.29 208 -0.46(-3.38%)
Jul 02, 2018 13.75 13.75 13.75 53 +0.06(+0.44%)
Jun 29, 2018 13.69 13.69 13.69 13.69 121 -0.02(-0.15%)
Jun 28, 2018 13.71 13.71 13.71 13.71 536 -0.18(-1.33%)
Jun 27, 2018 13.89 13.89 13.89 13.89 556 -0.17(-1.17%)
Jun 25, 2018 14.06 14.06 14.06 0 -0.25(-1.75%)
Jun 20, 2018 14.31 14.31 14.31 25 +0.22(+1.56%)
Jun 19, 2018 14.10 14.10 14.09 14.09 301 -0.22(-1.54%)
Jun 18, 2018 14.32 14.32 14.31 14.31 634 +0.25(+1.78%)
Jun 05, 2018 14.06 14.06 14.06 52 +0.09(+0.61%)
Jun 01, 2018 13.97 13.97 13.97 0 +0.21(+1.56%)
May 24, 2018 13.76 13.76 13.76 83 -0.04(-0.29%)
May 22, 2018 13.80 13.80 13.80 80 -0.50(-3.50%)
May 15, 2018 14.30 14.30 14.30 0 -0.05(-0.35%)
May 14, 2018 14.35 14.35 14.35 14.35 428 -0.13(-0.90%)
May 11, 2018 14.48 14.48 14.48 14.48 223 -0.64(-4.23%)
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.