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 (%)
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%)
May 02, 2018 15.12 15.12 15.12 0 +0.46(+3.14%)
Apr 27, 2018 14.66 14.66 14.66 0 +0.63(+4.49%)
Apr 24, 2018 14.03 14.03 14.03 0 -0.28(-1.96%)
Apr 17, 2018 14.31 14.31 14.31 37 +0.35(+2.51%)
Apr 12, 2018 13.96 13.96 13.96 105 -0.18(-1.27%)
Apr 09, 2018 14.14 14.14 14.14 77 +0.12(+0.86%)
Apr 04, 2018 14.02 14.02 14.02 64 -0.08(-0.58%)
Mar 29, 2018 14.10 14.10 14.10 60 -0.29(-2.00%)
Mar 27, 2018 14.39 14.39 14.39 55 +0.03(+0.21%)
Mar 26, 2018 14.37 14.37 14.31 14.36 20,200 +0.00(+0.00%)
Mar 23, 2018 14.36 14.36 14.36 14.36 384 -0.39(-2.64%)
Mar 19, 2018 14.75 14.75 14.75 0 +0.25(+1.72%)
Mar 16, 2018 14.50 14.50 14.50 14.50 197 -0.50(-3.33%)
Mar 12, 2018 15.00 15.00 15.00 0 -0.25(-1.64%)
Mar 09, 2018 15.25 15.25 15.25 15.25 250 +0.65(+4.45%)
Mar 05, 2018 14.60 14.60 14.60 0 -0.10(-0.68%)
Mar 01, 2018 14.70 14.70 14.70 29 -0.27(-1.80%)
Feb 28, 2018 15.28 15.28 14.97 14.97 3,657 +1.11(+8.01%)
Feb 27, 2018 13.85 13.86 13.80 13.86 1,776 -0.03(-0.22%)
Feb 26, 2018 13.85 13.89 13.85 13.89 719 +0.14(+1.02%)
Feb 23, 2018 13.75 13.75 13.75 13.75 200 +0.18(+1.33%)
Feb 20, 2018 13.57 13.57 13.57 70 -0.50(-3.55%)
Feb 16, 2018 14.07 14.07 14.07 0 +0.07(+0.50%)
Feb 14, 2018 14.00 14.00 14.00 0 +0.39(+2.87%)
Feb 09, 2018 13.61 13.61 13.61 0 +0.21(+1.57%)
Feb 07, 2018 13.40 13.40 13.40 0 -0.11(-0.81%)
Feb 06, 2018 13.35 13.51 13.35 13.51 585 -0.05(-0.41%)
Feb 05, 2018 13.71 13.71 13.56 13.56 490 -0.57(-4.00%)
Feb 02, 2018 14.13 14.13 14.13 14.13 465 -0.15(-1.05%)
Jan 31, 2018 14.28 14.28 14.28 60 +0.08(+0.56%)
Jan 30, 2018 14.36 14.20 14.20 2,415 -0.16(-1.11%)
Jan 29, 2018 14.36 14.36 14.36 14.36 335 +0.01(+0.07%)
Jan 26, 2018 14.35 14.35 14.35 14.35 1,057 -0.10(-0.69%)
Jan 25, 2018 14.45 14.45 14.45 14.45 136 -0.26(-1.77%)
Jan 23, 2018 14.71 14.71 14.71 38 +0.21(+1.45%)
Jan 22, 2018 14.50 14.50 14.50 14.50 1,944 +0.15(+1.05%)
Jan 16, 2018 14.35 14.35 14.35 78 +0.09(+0.63%)
Jan 12, 2018 14.26 14.26 14.26 0 -0.19(-1.31%)
Jan 11, 2018 14.45 14.45 14.45 14.45 401 +0.39(+2.77%)
Jan 10, 2018 14.06 14.06 14.06 14.06 200 -0.04(-0.32%)
Jan 08, 2018 14.11 14.11 14.11 0 +0.17(+1.18%)
Jan 03, 2018 13.94 13.94 13.94 69 +0.04(+0.29%)
Dec 29, 2017 13.90 13.90 13.90 40 -0.17(-1.19%)
Dec 28, 2017 14.07 14.07 14.07 14.07 409 +0.35(+2.54%)
Dec 26, 2017 13.72 13.72 13.72 0 +0.15(+1.11%)
Dec 18, 2017 13.57 13.57 13.57 0 +0.18(+1.34%)
Dec 14, 2017 13.39 13.39 13.39 149 -0.03(-0.22%)
Dec 11, 2017 13.42 13.42 13.42 65 -0.11(-0.81%)
Dec 07, 2017 13.53 13.53 13.53 50 +0.11(+0.82%)
Dec 05, 2017 13.42 13.42 13.42 25 -0.07(-0.49%)
Nov 29, 2017 13.49 13.49 13.49 36 +0.14(+1.06%)
Nov 28, 2017 13.20 13.35 13.20 13.35 1,805 -0.32(-2.38%)
Nov 22, 2017 13.67 13.67 13.67 83 +0.90(+7.05%)
Nov 16, 2017 12.77 12.77 12.77 51 +0.45(+3.65%)
Nov 14, 2017 12.32 12.32 12.32 0 -1.11(-8.27%)
Oct 30, 2017 13.43 13.43 13.43 0 +0.16(+1.24%)
Oct 27, 2017 13.27 13.27 13.27 13.27 111 -0.46(-3.32%)
Oct 25, 2017 13.72 13.72 13.72 0 +0.11(+0.77%)
Oct 23, 2017 13.62 13.62 13.62 0 -0.88(-6.04%)
Oct 12, 2017 14.49 14.49 14.49 0 +0.25(+1.76%)
Oct 06, 2017 14.24 14.24 14.24 0 -0.53(-3.60%)
Sep 22, 2017 14.77 14.77 14.77 0 +0.15(+1.04%)
Sep 20, 2017 14.62 14.62 14.62 0 -0.10(-0.68%)
Sep 19, 2017 14.72 14.72 14.72 14.72 541 +0.12(+0.82%)
Sep 15, 2017 14.60 14.60 14.60 28 +0.04(+0.27%)
Sep 01, 2017 14.56 14.56 14.56 28 +0.05(+0.34%)
Aug 31, 2017 14.50 14.53 14.50 14.51 10,098 -0.16(-1.09%)
Aug 29, 2017 14.67 14.67 14.67 0 +0.08(+0.55%)
Aug 25, 2017 14.59 14.59 14.59 0 -0.28(-1.88%)
Aug 24, 2017 14.87 14.87 14.87 14.87 1,167 -0.27(-1.78%)
Aug 22, 2017 15.14 15.14 15.14 0 -0.13(-0.85%)
Aug 14, 2017 15.27 15.27 15.27 15 +0.52(+3.53%)
Aug 11, 2017 14.75 14.75 14.75 14.75 550 -0.50(-3.28%)
Aug 10, 2017 15.25 15.25 15.25 15.25 136 +0.11(+0.73%)
Jul 28, 2017 15.14 15.14 15.14 8 +0.12(+0.80%)
Jul 27, 2017 15.02 15.02 15.02 15.02 1,500 -0.11(-0.69%)
Jul 26, 2017 15.12 15.12 15.12 15.12 606 +0.26(+1.71%)
Jul 25, 2017 14.87 14.87 14.87 14.87 7,000 -0.50(-3.25%)
Jul 18, 2017 15.37 15.37 15.37 0 +0.05(+0.33%)
Jul 17, 2017 15.32 15.32 15.32 15.32 300 +0.05(+0.33%)
Jul 14, 2017 15.27 15.27 15.27 15.27 309 +0.72(+4.95%)
Jul 07, 2017 14.55 14.55 14.55 0 -0.17(-1.15%)
Jul 05, 2017 14.72 14.72 14.72 57 -0.31(-2.06%)
Jul 03, 2017 15.03 15.03 15.03 15.03 197 -0.12(-0.79%)
Jun 28, 2017 15.15 15.15 15.15 93 -0.01(-0.07%)
Jun 26, 2017 15.16 15.16 15.16 0 +0.04(+0.26%)
Jun 22, 2017 15.12 15.12 15.12 16 +0.27(+1.82%)
Jun 19, 2017 14.85 14.85 14.85 0 -0.24(-1.59%)
Jun 16, 2017 15.09 15.09 15.09 15.09 322 -0.21(-1.37%)
Jun 13, 2017 15.30 15.30 15.30 0 +0.05(+0.33%)
Jun 09, 2017 15.25 15.25 15.25 0 -0.28(-1.80%)
Jun 07, 2017 15.53 15.53 15.53 0 -0.19(-1.21%)
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.