Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melia Hotels International Sa (OP: SMIZF )

8.370 -0.165 (-1.93%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 13, 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 (%)
Jul 31, 2015 14.75 14.75 14.75 14.75 100 +0.25(+1.72%)
Jul 30, 2015 14.50 14.50 14.50 14.50 253 -0.16(-1.09%)
Jul 29, 2015 14.66 14.66 14.66 14.66 670 -0.18(-1.21%)
Jul 28, 2015 14.84 14.84 14.84 14.84 250 +0.35(+2.42%)
Jul 27, 2015 14.49 14.49 14.49 14.49 144 -0.11(-0.75%)
Jul 24, 2015 14.60 14.60 14.60 14.60 294 +0.22(+1.53%)
Jul 23, 2015 14.61 14.61 14.38 14.38 387 -0.37(-2.51%)
Jul 21, 2015 14.75 14.75 14.75 0 -0.15(-1.01%)
Jul 20, 2015 14.80 14.90 14.80 14.90 1,285 +0.16(+1.09%)
Jul 16, 2015 14.74 14.74 14.74 0 +0.39(+2.72%)
Jul 15, 2015 14.35 14.35 14.35 14.35 9,810 +0.11(+0.77%)
Jul 14, 2015 14.10 14.24 14.10 14.24 4,163 +0.82(+6.08%)
Jul 09, 2015 13.42 13.42 13.42 0 +0.47(+3.66%)
Jul 07, 2015 12.95 12.95 12.95 0 -0.30(-2.26%)
Jul 06, 2015 13.15 13.25 13.12 13.25 29,550 -0.36(-2.65%)
Jul 02, 2015 13.61 13.61 13.61 0 +0.67(+5.18%)
Jun 29, 2015 12.94 12.94 12.94 0 -0.01(-0.08%)
Jun 19, 2015 12.95 12.95 12.95 0 -0.30(-2.26%)
Jun 18, 2015 13.25 13.25 13.25 13.25 625 -0.05(-0.38%)
Jun 12, 2015 13.30 13.30 13.30 0 +0.05(+0.38%)
May 18, 2015 13.25 13.25 13.25 50 +0.50(+3.92%)
May 12, 2015 12.75 12.75 12.75 0 +0.10(+0.79%)
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.