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 31, 2019 8.950 9.085 8.950 8.950 900 -0.28(-2.98%)
May 30, 2019 9.225 9.225 9.225 9.225 230 -0.04(-0.49%)
May 29, 2019 9.270 9.270 9.270 88 +0.00(+0.00%)
May 28, 2019 9.270 9.270 9.270 9.270 2,825 +0.40(+4.51%)
May 23, 2019 8.870 8.870 8.870 0 -0.20(-2.21%)
May 22, 2019 9.070 9.070 9.070 9.070 581 -0.08(-0.87%)
May 21, 2019 9.150 9.150 9.150 9.150 211 -0.08(-0.87%)
May 20, 2019 9.230 9.230 9.230 9.230 103 +0.00(+0.00%)
May 17, 2019 9.230 9.230 9.230 9.230 100 -0.10(-1.07%)
May 07, 2019 9.330 9.330 9.330 0 -0.24(-2.51%)
May 06, 2019 9.500 9.570 9.500 9.570 550 -0.24(-2.45%)
May 03, 2019 9.810 9.810 9.810 7 +0.00(+0.00%)
May 02, 2019 9.810 9.810 9.810 9.810 4,965 +0.05(+0.51%)
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%)
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.