$19.44 0.00 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

May. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPEL historical data

Date Open High Low Close Volume
5/28/201519.2419.5519.0919.442,994,205
5/27/201518.7719.3618.7619.302,549,065
5/26/201518.9619.0618.8118.942,941,135
5/22/201519.3019.5519.1919.211,959,742
5/21/201519.1619.4118.9619.322,814,841
5/20/201518.8519.4118.8519.023,287,830
5/19/201518.9418.9718.6018.702,164,286
5/18/201518.8319.0018.5818.773,198,089
5/15/201519.0219.2718.9619.042,319,522
5/14/201519.0919.2018.7119.014,142,206
5/13/201519.7219.9718.9019.015,115,564
5/12/201519.8020.0119.7019.783,351,306
5/11/201520.4120.7019.6919.765,234,146
5/8/201520.2520.9220.2520.573,376,340
5/7/201519.6720.4719.6520.034,914,600
5/6/201520.2820.3819.3919.754,725,829
5/5/201520.7721.0220.2720.362,688,235
5/4/201520.9921.4620.7420.793,438,832
5/1/201520.8720.8920.5920.762,169,524
4/30/201520.5320.8120.3420.423,914,833
4/29/201521.1521.1820.5220.756,205,450
4/28/201521.5122.1021.4921.964,113,117
4/27/201522.4122.4921.6921.762,531,011
4/24/201521.8522.2321.8521.992,967,094
4/23/201521.7122.2021.3621.922,915,122
4/22/201521.7922.3521.7922.142,407,374
4/21/201522.4022.5521.9522.023,178,272
4/20/201522.6722.6722.1622.252,021,447
4/17/201522.2422.6121.7922.033,545,800
4/16/201522.9923.1422.5122.532,539,009
4/15/201522.2623.1122.1122.883,977,883
4/14/201523.0523.1422.5822.685,656,018
4/13/201524.2624.3423.4923.822,824,101
4/10/201524.5925.0124.3524.654,751,612
4/9/201524.1025.1223.8525.086,804,641
4/8/201523.1523.8322.9023.584,056,640
4/7/201523.6323.9422.9623.022,558,083
4/6/201523.0323.7522.8623.543,162,287
4/2/201522.1123.2722.0823.105,871,490
4/1/201521.7122.0721.2121.963,903,892
3/31/201521.6822.2321.3421.462,346,934
3/30/201521.4821.8020.9521.733,789,652
3/27/201522.1422.2421.6521.703,028,520
3/26/201522.4722.6621.9322.192,608,683
3/25/201522.9022.9022.6022.672,388,423
3/24/201522.7423.2522.5622.942,085,788
3/23/201523.0823.3222.3222.743,348,755
3/20/201523.0723.1822.7423.004,323,804
3/19/201522.2423.1322.1522.885,744,629
3/18/201521.0821.9520.9521.883,269,190
3/17/201521.1521.4920.9221.334,684,545
3/16/201520.7721.1020.4021.034,687,343
3/13/201521.1321.5120.9621.402,561,386
3/12/201520.9221.4520.9021.343,882,553
3/11/201521.2721.4220.7320.832,920,248
3/10/201521.5521.7421.0721.256,305,426
3/9/201523.2023.2821.9722.115,068,097
3/6/201524.0024.0922.9123.074,832,676
3/5/201524.7825.1624.0124.173,907,510
3/4/201524.1824.9924.1624.942,811,720
3/3/201524.2125.1124.0724.934,568,236
3/2/201523.9724.6623.9424.172,699,511
2/27/201524.4724.4723.7924.023,210,738
2/26/201524.2824.6223.9024.255,068,049
2/25/201523.9924.4423.6324.366,521,528
2/24/201526.3626.3824.9225.135,788,446
2/23/201526.9727.3926.7927.114,356,905
2/20/201528.0628.1527.0327.463,057,336
2/19/201528.0928.1727.8328.012,204,940
2/18/201527.5028.0427.3027.982,215,763
2/17/201527.5027.9927.3027.702,982,279
2/13/201526.7727.7326.6127.543,801,976
2/12/201525.4127.3525.1126.764,711,678
2/11/201526.2326.2325.5525.862,518,653
2/10/201525.2526.2325.1926.073,818,857
2/9/201524.8025.2324.6125.131,036,962
2/6/201525.6325.9425.0625.111,988,766
2/5/201525.1825.6524.9625.632,389,940
2/4/201525.5025.5924.8624.942,752,352
2/3/201524.6925.6924.6925.602,900,569
2/2/201523.7824.6623.7524.642,845,860
1/30/201524.0524.4823.9224.003,414,097
1/29/201524.7824.8324.0924.533,629,696
1/28/201525.0225.0824.5324.814,552,532
1/27/201524.1725.5724.1124.935,497,337
1/26/201523.4124.5923.3324.403,634,079
1/23/201522.6923.1122.6322.962,889,289
1/22/201522.1523.0822.1522.973,550,346
1/21/201521.7022.2521.7021.994,203,204
1/20/201522.4922.4921.7121.847,724,911
1/16/201523.0223.0722.4422.515,762,178
1/15/201523.9424.1022.9823.303,591,151
1/14/201523.5023.8323.1723.652,174,665
1/13/201524.3524.6623.6323.894,921,705
1/12/201524.3724.3723.8624.141,991,658
1/9/201524.2624.6424.0324.422,163,460
1/8/201523.9024.5923.8524.352,802,101
1/7/201523.5023.8823.3823.783,949,504
1/6/201523.4323.4822.3023.034,990,351
1/5/201524.1324.1623.6523.763,188,771
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center