MELCO CROWN ENTERTAINMENT $24.41

down -0.21


22/5/2013 04:22 PM  |  NASDAQ : MPEL  |  Industries : Accommodation and Food Services / Traveler Accommodation
Type:

MPEL historical data

Date Open High Low Close Volume
5/22/2013 24.56 24.93 24.28 24.41 31940
5/21/2013 24.60 24.83 24.40 24.62 19866
5/20/2013 24.23 24.78 24.10 24.60 31827
5/17/2013 23.87 24.18 23.80 24.01 26533
5/16/2013 24.24 24.28 23.72 23.80 29508
5/15/2013 24.45 24.55 23.95 24.07 27811
5/14/2013 24.45 24.70 24.28 24.50 36947
5/13/2013 24.90 24.96 24.52 24.72 19108
5/10/2013 24.85 24.99 24.68 24.82 23347
5/9/2013 24.75 25.02 24.51 24.72 31139
5/8/2013 24.99 24.99 24.50 24.71 33383
5/7/2013 24.97 25.04 24.21 24.46 46861
5/6/2013 25.00 25.15 24.74 24.74 28498
5/3/2013 24.80 24.95 24.47 24.75 35392
5/2/2013 24.47 24.63 23.99 24.29 25032
5/1/2013 24.63 24.78 24.17 24.30 23442
4/30/2013 24.40 24.93 24.02 24.61 39582
4/29/2013 24.54 24.56 23.88 24.20 38047
4/26/2013 24.13 24.40 23.85 24.27 37012
4/25/2013 23.91 24.46 23.75 24.35 45006
4/24/2013 23.44 24.00 23.44 23.65 44283
4/23/2013 23.11 23.50 22.93 23.32 28746
4/22/2013 22.95 23.20 22.73 23.05 25892
4/19/2013 22.19 22.63 21.96 22.58 49188
4/18/2013 22.30 22.39 21.74 21.88 49043
4/17/2013 22.53 22.69 21.92 22.14 71037
4/16/2013 22.93 23.08 22.60 23.00 49595
4/15/2013 23.50 23.50 22.43 22.47 58538
4/12/2013 23.17 23.61 23.00 23.60 27833
4/11/2013 23.33 23.48 23.07 23.21 23833
4/10/2013 23.00 23.69 22.95 23.43 42229
4/9/2013 22.90 23.00 22.56 22.81 39035
4/8/2013 21.59 22.83 21.59 22.76 38662
4/5/2013 21.63 21.85 20.51 21.81 85477
4/4/2013 22.57 22.59 22.09 22.34 34513
4/3/2013 22.95 23.08 22.33 22.52 60475
4/2/2013 23.25 23.31 22.87 23.01 71656
4/1/2013 23.29 23.37 22.73 23.02 61756
3/28/2013 23.14 23.39 22.93 23.35 41889
3/27/2013 22.78 23.25 22.57 23.17 45058
3/26/2013 22.90 23.12 22.60 23.08 44741
3/25/2013 22.19 22.82 22.14 22.63 47750
3/22/2013 21.84 22.18 21.80 22.01 21199
3/21/2013 21.58 22.24 21.49 21.89 55214
3/20/2013 20.47 21.74 20.40 21.64 69297
3/19/2013 20.42 21.01 20.16 20.24 80818
3/18/2013 20.20 20.57 19.90 20.33 63050
3/15/2013 20.75 20.78 20.17 20.55 43907
3/14/2013 20.85 20.95 20.53 20.76 24030
3/13/2013 20.62 20.82 20.30 20.76 49012
3/12/2013 20.86 20.98 20.46 20.64 42382
3/11/2013 20.89 21.29 20.68 20.99 62695
3/8/2013 20.50 20.83 20.42 20.82 39945
3/7/2013 19.60 20.45 19.55 20.24 41563
3/6/2013 19.39 19.74 19.30 19.62 38715
3/5/2013 19.29 19.42 18.98 19.29 23843
3/4/2013 19.01 19.15 18.70 19.08 33762
3/1/2013 19.10 19.40 18.98 19.39 38692
2/28/2013 19.17 19.50 19.00 19.20 44955
2/27/2013 18.86 19.32 17.76 19.05 45918
2/26/2013 19.00 19.15 18.25 18.64 53233
2/25/2013 19.74 20.09 18.97 18.99 62631
2/22/2013 18.98 19.36 18.78 19.03 101783
2/21/2013 18.88 18.88 18.17 18.77 65028
2/20/2013 19.64 19.66 18.88 18.91 55559
2/19/2013 19.80 19.80 19.20 19.46 67386
2/15/2013 20.81 20.93 20.50 20.78 38569
2/14/2013 20.86 21.10 20.68 20.92 35242
2/13/2013 20.74 21.17 20.69 20.99 62472
2/12/2013 20.71 20.75 20.42 20.55 25046
2/11/2013 20.66 21.15 20.41 20.48 41924
2/8/2013 19.99 20.90 19.90 20.88 82226
2/7/2013 19.45 19.76 19.08 19.63 78387
2/6/2013 19.52 20.00 19.10 19.42 187739
2/5/2013 21.01 21.06 20.55 20.65 53719
2/4/2013 21.24 21.48 20.85 20.85 57261
2/1/2013 21.00 21.25 20.70 21.03 73575
1/31/2013 20.50 21.17 20.36 20.96 57652
1/30/2013 20.28 20.47 20.09 20.17 26432
1/29/2013 20.11 20.40 19.98 20.33 32720
1/28/2013 20.31 20.50 19.93 20.06 34670
1/25/2013 20.21 20.49 20.14 20.39 22344
1/24/2013 20.29 20.52 20.18 20.36 40292
1/23/2013 20.41 20.59 20.23 20.32 45522
1/22/2013 19.66 20.29 19.65 20.19 43048
1/18/2013 20.00 20.06 19.53 19.74 25478
1/17/2013 19.48 19.95 19.48 19.92 38461
1/16/2013 19.94 19.94 19.42 19.46 41835
1/15/2013 19.26 20.02 19.04 19.81 87269
1/14/2013 18.96 19.27 18.80 19.17 68536
1/11/2013 19.00 19.00 18.62 18.69 57235
1/10/2013 19.48 19.48 18.60 19.06 53309
1/9/2013 19.30 19.49 19.12 19.19 65653
1/8/2013 19.15 19.24 18.79 19.10 53495
1/7/2013 18.71 19.28 18.62 19.25 109595
1/4/2013 18.00 18.28 18.00 18.20 41942
1/3/2013 17.78 18.19 17.55 17.92 82218
1/2/2013 17.32 17.77 17.32 17.36 73703
12/31/2012 16.21 16.88 16.15 16.84 32575
12/28/2012 16.16 16.62 16.15 16.26 21379
Marketplace
Trading Center