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 +0.020 (+0.23%)
Streaming Delayed 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, 2017 15.20 15.20 15.20 37 +0.21(+1.40%)
May 26, 2017 14.99 14.99 14.99 0 +0.02(+0.13%)
May 24, 2017 14.97 14.97 14.97 0 +0.25(+1.70%)
May 19, 2017 14.72 14.72 14.72 5 -0.02(-0.14%)
May 18, 2017 14.74 14.74 14.74 14.74 121 +0.07(+0.48%)
May 17, 2017 14.67 14.67 14.67 14.67 133 +0.02(+0.14%)
May 16, 2017 14.75 14.75 14.65 14.65 900 -0.40(-2.66%)
May 03, 2017 15.05 15.05 15.05 0 +1.35(+9.85%)
Apr 19, 2017 13.70 13.70 13.70 5 -0.07(-0.51%)
Apr 13, 2017 13.77 13.77 13.77 0 +0.09(+0.66%)
Apr 12, 2017 13.84 13.84 13.68 13.68 3,767 +0.00(+0.00%)
Apr 11, 2017 13.80 13.80 13.68 13.68 6,825 -0.27(-1.94%)
Apr 07, 2017 13.95 13.95 13.95 0 +0.09(+0.65%)
Apr 03, 2017 13.86 13.86 13.86 0 -0.18(-1.28%)
Mar 28, 2017 14.04 14.04 14.04 0 +0.32(+2.33%)
Mar 27, 2017 13.72 13.72 13.72 13.72 100 +0.35(+2.62%)
Mar 23, 2017 13.37 13.37 13.37 0 -0.08(-0.59%)
Mar 21, 2017 13.45 13.45 13.45 15 +0.27(+2.05%)
Mar 13, 2017 13.18 13.18 13.18 15 -0.26(-1.93%)
Mar 10, 2017 13.44 13.44 13.44 13.44 485 +0.28(+2.13%)
Mar 06, 2017 13.16 13.16 13.16 57 +0.27(+2.09%)
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.