$12.32 -0.40 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Feb. 9, 2016 | 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
2/9/201612.5112.8912.0912.322,774,997
2/8/201613.2513.3812.4612.722,370,444
2/5/201613.8914.1713.3613.461,826,470
2/4/201614.1614.4713.5914.082,026,614
2/3/201613.8214.0813.0913.992,541,398
2/2/201614.5614.6313.6513.772,699,099
2/1/201615.3615.3614.4314.843,068,712
1/29/201614.9415.3114.8815.242,571,400
1/28/201614.7115.1714.5214.794,942,051
1/27/201613.8214.8413.7314.504,204,032
1/26/201613.2913.7613.1213.673,321,468
1/25/201613.9514.0413.3813.402,720,227
1/22/201614.2014.2713.7013.922,081,861
1/21/201613.3613.6813.1313.474,297,788
1/20/201613.7313.8712.8913.464,438,074
1/19/201614.5014.7513.9514.312,518,239
1/15/201613.9614.4413.7914.233,382,602
1/14/201614.0014.3113.5814.242,735,283
1/13/201614.8014.9613.9314.032,471,156
1/12/201614.6214.7614.3114.652,509,474
1/11/201614.5715.0214.2914.493,125,576
1/8/201614.9615.2013.9914.153,625,914
1/7/201614.9215.0514.3514.375,063,941
1/6/201616.5816.7215.9015.962,959,147
1/5/201616.5717.1216.1416.933,772,677
1/4/201616.3216.6915.9016.672,248,078
12/31/201516.8817.1016.6516.801,182,583
12/30/201516.9817.0716.6916.85979,942
12/29/201517.0917.3916.7317.101,649,886
12/28/201517.2517.3016.4416.871,448,400
12/24/201517.4817.5817.2417.451,027,619
12/23/201516.6317.5016.5217.462,575,623
12/22/201516.8317.0716.1616.561,805,916
12/21/201516.2916.5216.1416.501,756,186
12/18/201515.9516.3515.7516.322,962,358
12/17/201516.4716.4815.4715.832,464,921
12/16/201515.8816.5315.8816.484,492,556
12/15/201515.4916.1515.3315.572,517,598
12/14/201515.0715.5414.7115.203,897,801
12/11/201515.4815.6814.8915.144,226,211
12/10/201516.0916.3915.5115.644,316,116
12/9/201516.1516.7515.8616.053,552,319
12/8/201515.3115.7615.1515.652,650,397
12/7/201515.7115.8715.4715.691,576,444
12/4/201515.9816.0415.4215.722,164,652
12/3/201516.7916.8015.7615.993,048,961
12/2/201516.2417.1916.2416.573,612,396
12/1/201516.5116.7515.7916.344,152,395
11/30/201515.6816.6715.6616.2514,490,923
11/27/201516.2016.2015.5115.752,239,786
11/25/201516.2616.3916.0416.292,815,178
11/24/201516.2816.3816.0016.194,333,479
11/23/201515.9516.6115.8716.394,527,329
11/20/201516.4116.6815.6616.103,483,253
11/19/201516.6516.8116.3316.382,868,143
11/18/201516.5116.7816.1216.653,735,561
11/17/201516.8617.1416.2416.463,706,015
11/16/201517.1317.3316.4317.243,003,530
11/13/201517.1717.8017.0117.153,246,487
11/12/201517.7318.0617.3817.392,937,776
11/11/201518.1518.2217.3617.742,472,425
11/10/201517.4518.1317.3718.083,138,750
11/9/201518.4818.5317.0317.666,521,992
11/6/201518.7619.0018.5618.953,272,518
11/5/201519.1219.4318.6019.012,545,780
11/4/201520.0020.2319.2019.374,827,493
11/3/201519.2520.1318.8119.994,284,454
11/2/201518.9719.5518.7519.303,951,129
10/30/201518.0718.8918.0718.732,414,769
10/29/201518.3918.8818.0818.403,064,965
10/28/201517.6118.0017.5217.962,398,576
10/27/201517.6618.1917.3617.513,056,630
10/26/201518.2718.3917.6117.832,662,450
10/23/201517.5018.6317.4118.394,520,859
10/22/201517.4017.5616.9317.112,971,777
10/21/201517.2717.4416.9717.142,662,951
10/20/201517.6618.0017.1317.302,694,108
10/19/201517.9718.0017.1117.443,587,496
10/16/201517.3618.6417.3418.403,591,167
10/15/201519.1419.3917.8218.155,802,068
10/14/201517.8518.2017.7017.953,468,968
10/13/201517.6518.6217.5418.074,345,668
10/12/201517.6317.9017.3317.473,785,851
10/9/201518.0718.3517.2517.463,848,363
10/8/201518.2718.3317.6018.025,230,371
10/7/201517.7118.6217.5218.497,655,482
10/6/201516.9617.4016.7717.242,877,728
10/5/201515.7517.2715.6916.927,840,879
10/2/201514.2215.8014.1515.517,172,218
10/1/201513.7513.9013.3713.623,026,733
9/30/201513.6013.9113.4413.763,672,905
9/29/201514.0014.0012.8013.586,151,429
9/28/201514.9315.2314.0514.304,894,645
9/25/201515.6915.8815.0715.124,509,552
9/24/201515.8015.9115.2715.584,502,369
9/23/201516.5116.5315.8015.943,610,521
9/22/201517.0017.0016.4816.683,157,301
9/21/201517.4417.8217.2517.402,479,142
9/18/201518.0018.4617.7017.753,296,171
9/17/201518.1318.7018.0418.403,418,140
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center