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 (%)
May 19, 2009 5.400 5.400 5.400 5.400 0 +0.20(+3.85%)
May 14, 2009 5.200 5.200 5.200 0 +0.00(+0.00%)
May 13, 2009 5.350 5.350 5.200 5.200 200 -1.15(-18.11%)
May 12, 2009 6.350 6.350 6.350 6.350 100 +0.20(+3.25%)
May 11, 2009 6.150 6.150 6.150 6.150 100 +0.30(+5.13%)
May 06, 2009 5.850 5.850 5.850 5.850 0 +0.05(+0.86%)
May 05, 2009 5.850 5.850 5.800 5.800 500 +0.85(+17.17%)
Apr 30, 2009 4.950 4.950 4.950 0 +0.15(+3.13%)
Apr 29, 2009 4.800 4.800 4.800 4.800 400 +0.40(+9.09%)
Apr 28, 2009 4.400 4.400 4.400 4.400 400 -0.47(-9.65%)
Apr 27, 2009 4.870 4.870 4.870 4.870 1,200 -0.55(-10.11%)
Apr 24, 2009 5.310 5.590 5.310 5.418 9,600 +1.42(+35.45%)
Apr 21, 2009 4.000 4.000 4.000 0 -0.25(-5.88%)
Apr 20, 2009 4.250 4.250 4.250 4.250 100 -0.25(-5.56%)
Apr 14, 2009 4.500 4.500 4.500 0 +0.25(+5.88%)
Apr 13, 2009 4.250 4.250 4.250 4.250 500 +0.60(+16.44%)
Apr 07, 2009 3.650 3.650 3.650 3.650 0 +0.83(+29.43%)
Mar 23, 2009 2.820 2.820 2.820 0 +0.07(+2.55%)
Mar 18, 2009 2.750 2.750 2.750 2.750 0 +0.23(+9.13%)
Mar 17, 2009 2.520 2.520 2.520 2.520 300 -0.68(-21.25%)
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.