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 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%)
May 03, 2016 12.41 12.41 12.41 45 -0.21(-1.66%)
Apr 27, 2016 12.62 12.62 12.62 0 +0.13(+1.04%)
Apr 26, 2016 12.49 12.49 12.49 12.49 145 +0.34(+2.80%)
Apr 25, 2016 12.33 12.33 12.15 12.15 1,201 -0.20(-1.62%)
Apr 22, 2016 12.35 12.35 12.35 12.35 489 -0.09(-0.72%)
Apr 14, 2016 12.44 12.44 12.44 0 +0.41(+3.41%)
Apr 11, 2016 12.03 12.03 12.03 0 +0.18(+1.52%)
Apr 08, 2016 11.72 11.93 11.72 11.85 4,169 +0.33(+2.86%)
Apr 07, 2016 11.52 11.52 11.52 11.52 1,372 -0.07(-0.60%)
Apr 06, 2016 11.59 11.59 11.59 11.59 442 +0.04(+0.35%)
Apr 05, 2016 11.55 11.58 11.55 11.55 688 -0.18(-1.53%)
Apr 01, 2016 11.73 11.73 11.73 45 +0.01(+0.09%)
Mar 31, 2016 11.72 11.72 11.72 11.72 100 +0.33(+2.90%)
Mar 30, 2016 11.39 11.39 11.39 11.39 721 +0.42(+3.83%)
Mar 29, 2016 11.25 11.25 10.97 10.97 1,506 -0.91(-7.66%)
Mar 21, 2016 11.88 11.88 11.88 59 +0.08(+0.68%)
Mar 18, 2016 11.53 11.80 11.53 11.80 283 +0.31(+2.70%)
Mar 17, 2016 11.49 11.49 11.49 11.49 170 +0.73(+6.78%)
Mar 10, 2016 10.76 10.76 10.76 0 -0.04(-0.37%)
Mar 08, 2016 10.80 10.80 10.80 28 +0.00(+0.00%)
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.