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 (%)
Aug 31, 2017 14.50 14.53 14.50 14.51 10,098 -0.16(-1.09%)
Aug 29, 2017 14.67 14.67 14.67 0 +0.08(+0.55%)
Aug 25, 2017 14.59 14.59 14.59 0 -0.28(-1.88%)
Aug 24, 2017 14.87 14.87 14.87 14.87 1,167 -0.27(-1.78%)
Aug 22, 2017 15.14 15.14 15.14 0 -0.13(-0.85%)
Aug 14, 2017 15.27 15.27 15.27 15 +0.52(+3.53%)
Aug 11, 2017 14.75 14.75 14.75 14.75 550 -0.50(-3.28%)
Aug 10, 2017 15.25 15.25 15.25 15.25 136 +0.11(+0.73%)
Jul 28, 2017 15.14 15.14 15.14 8 +0.12(+0.80%)
Jul 27, 2017 15.02 15.02 15.02 15.02 1,500 -0.11(-0.69%)
Jul 26, 2017 15.12 15.12 15.12 15.12 606 +0.26(+1.71%)
Jul 25, 2017 14.87 14.87 14.87 14.87 7,000 -0.50(-3.25%)
Jul 18, 2017 15.37 15.37 15.37 0 +0.05(+0.33%)
Jul 17, 2017 15.32 15.32 15.32 15.32 300 +0.05(+0.33%)
Jul 14, 2017 15.27 15.27 15.27 15.27 309 +0.72(+4.95%)
Jul 07, 2017 14.55 14.55 14.55 0 -0.17(-1.15%)
Jul 05, 2017 14.72 14.72 14.72 57 -0.31(-2.06%)
Jul 03, 2017 15.03 15.03 15.03 15.03 197 -0.12(-0.79%)
Jun 28, 2017 15.15 15.15 15.15 93 -0.01(-0.07%)
Jun 26, 2017 15.16 15.16 15.16 0 +0.04(+0.26%)
Jun 22, 2017 15.12 15.12 15.12 16 +0.27(+1.82%)
Jun 19, 2017 14.85 14.85 14.85 0 -0.24(-1.59%)
Jun 16, 2017 15.09 15.09 15.09 15.09 322 -0.21(-1.37%)
Jun 13, 2017 15.30 15.30 15.30 0 +0.05(+0.33%)
Jun 09, 2017 15.25 15.25 15.25 0 -0.28(-1.80%)
Jun 07, 2017 15.53 15.53 15.53 0 -0.19(-1.21%)
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.