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 (%)
Jul 31, 2018 41 +0.00(+0.00%)
Jul 27, 2018 12.90 12.90 12.90 0 -0.35(-2.64%)
Jul 24, 2018 13.25 13.25 13.25 0 -0.15(-1.12%)
Jul 20, 2018 13.40 13.40 13.40 0 +0.12(+0.94%)
Jul 18, 2018 13.28 13.28 13.28 0 -0.25(-1.88%)
Jul 17, 2018 13.53 13.53 13.53 13.53 182 -0.16(-1.17%)
Jul 13, 2018 13.69 13.69 13.69 0 +0.26(+1.94%)
Jul 12, 2018 13.43 13.43 13.43 13.43 1,046 +0.14(+1.09%)
Jul 10, 2018 13.29 13.29 13.29 208 -0.46(-3.38%)
Jul 02, 2018 13.75 13.75 13.75 53 +0.06(+0.44%)
Jun 29, 2018 13.69 13.69 13.69 13.69 121 -0.02(-0.15%)
Jun 28, 2018 13.71 13.71 13.71 13.71 536 -0.18(-1.33%)
Jun 27, 2018 13.89 13.89 13.89 13.89 556 -0.17(-1.17%)
Jun 25, 2018 14.06 14.06 14.06 0 -0.25(-1.75%)
Jun 20, 2018 14.31 14.31 14.31 25 +0.22(+1.56%)
Jun 19, 2018 14.10 14.10 14.09 14.09 301 -0.22(-1.54%)
Jun 18, 2018 14.32 14.32 14.31 14.31 634 +0.25(+1.78%)
Jun 05, 2018 14.06 14.06 14.06 52 +0.09(+0.61%)
Jun 01, 2018 13.97 13.97 13.97 0 +0.21(+1.56%)
May 24, 2018 13.76 13.76 13.76 83 -0.04(-0.29%)
May 22, 2018 13.80 13.80 13.80 80 -0.50(-3.50%)
May 15, 2018 14.30 14.30 14.30 0 -0.05(-0.35%)
May 14, 2018 14.35 14.35 14.35 14.35 428 -0.13(-0.90%)
May 11, 2018 14.48 14.48 14.48 14.48 223 -0.64(-4.23%)
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.