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

Melia Hotels International Sa (OP: SMIZF )

8.515 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, May 17, 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 (%)
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%)
Mar 04, 2019 10.00 10.00 10.00 10.00 131 +0.07(+0.75%)
Feb 28, 2019 9.930 9.930 9.930 0 +0.00(+0.00%)
Feb 27, 2019 9.810 9.930 9.660 9.930 1,338 -0.11(-1.05%)
Feb 26, 2019 10.04 10.04 10.04 10.04 672 +0.04(+0.45%)
Feb 22, 2019 9.990 9.990 9.990 0 +0.11(+1.11%)
Feb 21, 2019 9.880 9.880 9.880 9.880 111 +0.09(+0.87%)
Feb 20, 2019 9.795 9.795 9.795 20 +0.00(+0.00%)
Feb 19, 2019 9.795 9.795 9.795 9.795 504 -0.04(-0.41%)
Feb 15, 2019 9.835 9.835 9.835 9.835 600 -0.07(-0.76%)
Feb 14, 2019 9.648 9.910 9.648 9.910 515 +0.20(+2.06%)
Feb 13, 2019 9.710 9.710 9.710 9.710 402 +0.11(+1.15%)
Feb 12, 2019 9.600 9.600 9.600 9.600 1,006 +0.27(+2.94%)
Feb 11, 2019 9.460 9.460 9.326 9.326 310 -0.67(-6.74%)
Feb 08, 2019 9.860 10.00 9.860 10.00 200 +0.12(+1.21%)
Feb 07, 2019 9.928 9.928 9.880 9.880 381 -0.10(-1.05%)
Feb 01, 2019 9.985 9.985 9.985 0 +0.00(+0.00%)
Jan 31, 2019 9.985 9.985 9.985 9.985 125 -0.20(-1.92%)
Jan 30, 2019 10.04 10.18 10.04 10.18 936 +0.03(+0.30%)
Jan 29, 2019 10.15 10.15 10.15 10.15 557 -0.27(-2.59%)
Jan 28, 2019 10.42 10.42 10.42 13 +0.00(+0.00%)
Jan 25, 2019 10.39 10.42 10.39 10.42 200 +0.24(+2.41%)
Jan 24, 2019 10.18 10.18 10.18 10.18 296 -0.12(-1.21%)
Jan 22, 2019 10.30 10.30 10.30 0 +0.15(+1.48%)
Jan 18, 2019 10.15 10.15 10.01 10.15 600 +0.18(+1.82%)
Jan 14, 2019 9.969 9.969 9.969 0 +0.14(+1.41%)
Jan 09, 2019 9.830 9.830 9.830 0 +0.08(+0.82%)
Jan 08, 2019 9.750 9.750 9.750 9.750 4,070 +0.08(+0.83%)
Jan 07, 2019 9.670 9.670 9.670 9.670 710 +0.27(+2.82%)
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.