$25.62 +0.04 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Oct. 23, 2014 | 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
10/23/201425.6825.9725.3425.622,049,264
10/22/201425.9526.4825.5025.582,798,480
10/21/201425.6225.9325.2925.933,718,870
10/20/201425.4625.9325.3025.552,523,734
10/17/201425.4726.1025.4225.493,893,104
10/16/201423.5625.3623.5525.116,255,195
10/15/201423.5724.3923.5024.113,548,213
10/14/201423.7524.5023.7024.015,198,184
10/13/201424.5524.8723.7523.763,813,491
10/10/201424.9225.2924.6024.642,341,753
10/9/201425.8926.1125.1625.184,180,457
10/8/201425.3126.2324.9425.894,997,031
10/7/201424.8625.5024.7625.103,989,748
10/6/201425.8126.2625.5825.624,683,713
10/3/201424.7025.0724.3424.803,979,420
10/2/201425.4025.6524.1524.817,459,625
10/1/201425.7525.9225.0525.436,430,250
9/30/201425.8027.3324.7726.2912,905,420
9/29/201426.3526.3525.7025.734,360,149
9/26/201426.5126.8926.4726.504,682,960
9/25/201426.6026.8126.0826.114,215,165
9/24/201426.5327.1426.5326.884,839,306
9/23/201426.1326.6626.0226.564,825,254
9/22/201426.6426.7626.0626.425,386,348
9/19/201427.7228.0826.7727.064,447,608
9/18/201427.0428.0626.8927.365,966,690
9/17/201425.8127.0225.7526.728,681,182
9/16/201426.2526.4225.5826.3716,211,503
9/15/201427.4527.6226.6127.084,987,051
9/12/201428.0528.0927.6227.752,486,751
9/11/201427.5728.4927.5627.983,286,934
9/10/201427.8327.8627.4427.795,418,953
9/9/201427.8728.2227.8228.033,874,768
9/8/201428.0028.2927.8928.086,310,070
9/5/201428.0828.1127.6628.113,105,555
9/4/201427.3028.2927.2327.907,031,702
9/3/201427.5027.9227.0627.293,296,994
9/2/201427.9427.9426.2827.3210,432,058
8/29/201428.6128.6328.0228.363,427,668
8/28/201428.5328.8428.1728.682,519,168
8/27/201428.7828.8828.5328.711,844,064
8/26/201428.9229.0528.5228.782,886,079
8/25/201429.0829.1228.6128.702,567,285
8/22/201428.8229.0828.6229.082,799,301
8/21/201429.1829.4429.0029.031,882,620
8/20/201429.2329.4029.0629.332,152,508
8/19/201429.6629.8429.2629.393,034,139
8/18/201428.9829.4428.9029.373,165,602
8/15/201429.8029.9028.7329.174,313,921
8/14/201429.5629.9729.5329.782,535,808
8/13/201428.6929.5828.6929.384,005,050
8/12/201428.9629.2928.4428.683,371,293
8/11/201429.4629.5428.8829.014,207,401
8/8/201428.6829.5628.2929.514,703,031
8/7/201428.3029.7127.4328.5511,965,503
8/6/201431.3431.5829.3630.0212,202,707
8/5/201432.5032.7331.5031.814,187,518
8/4/201432.4032.6931.9632.522,335,531
8/1/201432.8733.4531.5732.354,278,113
7/31/201433.7633.9432.8633.203,532,762
7/30/201434.0034.2433.1434.063,629,016
7/29/201434.0034.3233.6233.753,795,212
7/28/201432.7133.9232.7133.644,807,788
7/25/201432.6632.8632.3032.852,307,753
7/24/201432.8532.9932.5032.713,983,897
7/23/201432.9933.0032.4932.662,387,957
7/22/201432.2532.8732.2432.575,083,376
7/21/201432.5332.5931.7031.974,463,802
7/18/201431.9332.8531.9032.576,276,071
7/17/201432.5332.7131.8031.964,134,296
7/16/201432.9033.3832.8733.043,053,052
7/15/201433.3033.3832.7232.853,294,935
7/14/201433.5033.7833.0033.093,101,297
7/11/201433.9333.9332.8932.992,885,009
7/10/201433.4433.7532.8533.492,193,972
7/9/201433.7834.1633.3634.002,161,858
7/8/201435.1135.1633.5533.944,987,341
7/7/201436.2536.5635.4335.672,669,690
7/3/201436.9836.9836.2536.841,436,152
7/2/201437.0037.0036.3036.423,185,418
7/1/201436.0236.9035.8436.514,829,803
6/30/201435.7135.9035.2735.713,286,956
6/27/201435.5735.7935.2435.263,051,574
6/26/201435.0435.6034.9635.314,786,270
6/25/201433.6634.1633.6333.911,935,947
6/24/201433.2734.1733.1233.903,281,685
6/23/201433.5033.5032.6333.212,183,236
6/20/201433.8833.9333.5333.562,543,230
6/19/201433.1433.9533.0733.673,351,940
6/18/201432.3232.9831.8032.953,146,513
6/17/201431.9532.9531.7832.862,969,531
6/16/201432.9232.9631.5732.485,733,368
6/13/201432.5033.4332.2933.292,888,930
6/12/201432.4332.9232.2532.573,394,911
6/11/201431.5932.4331.4532.356,225,588
6/10/201430.6230.9429.7630.797,686,937
6/9/201431.8532.0330.1330.718,681,739
6/6/201433.2033.2532.4432.554,216,653
6/5/201433.6234.0033.2233.472,172,763
6/4/201433.0133.9032.6033.823,510,351
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center