$27.36 +0.64 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Sep. 18, 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
9/17/201425.8127.0225.7526.728,681,182
9/16/201426.2526.4225.5826.3715,933,233
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
6/3/201434.0034.3033.2533.506,627,751
6/2/201434.6335.7334.2035.602,525,108
5/30/201435.1235.3834.0734.472,686,386
5/29/201435.2135.3034.5234.973,091,587
5/28/201434.9635.5234.6635.304,072,069
5/27/201434.3534.8833.9234.662,240,229
5/23/201434.0134.2233.5433.892,138,230
5/22/201433.3734.6632.8833.994,751,512
5/21/201432.1633.2032.0433.073,073,532
5/20/201433.2233.4531.8632.023,597,752
5/19/201431.8633.4631.6533.363,672,848
5/16/201432.3332.3531.5632.234,255,894
5/15/201432.2532.4431.0232.314,654,699
5/14/201433.0033.3732.1332.433,781,222
5/13/201433.6333.8032.6033.283,066,501
5/12/201433.6134.1733.1433.433,999,354
5/9/201433.2833.9832.5033.504,998,877
5/8/201432.6634.6131.6831.978,640,274
5/7/201434.9735.0833.2833.877,113,198
5/6/201435.9436.2935.1435.322,140,785
5/5/201435.7936.3035.2935.942,742,279
5/2/201435.4336.9135.1136.455,783,413
5/1/201433.8434.5733.8434.344,115,875
4/30/201434.2234.8433.5834.166,609,340
4/29/201433.6934.7933.6034.585,314,327
4/28/201435.5235.6631.8333.238,979,739
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center