$18.78 +0.02 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPEL historical data

Date Open High Low Close Volume
12/2/201618.5219.0018.4518.781,782,200
12/1/201619.5319.5818.3018.764,890,228
11/30/201619.2919.7619.2319.664,088,424
11/29/201619.3019.4318.9719.122,524,522
11/28/201619.3119.5719.2619.282,045,599
11/25/201619.4919.4919.0719.30999,063
11/23/201619.1919.3519.0719.223,529,949
11/22/201619.3219.3718.9119.123,720,624
11/21/201619.3520.0018.9819.365,015,365
11/18/201618.5919.1118.5718.783,517,486
11/17/201617.3319.0517.3318.295,446,226
11/16/201617.2717.5217.1817.451,338,223
11/15/201617.2217.4816.9517.192,285,175
11/14/201617.0217.3916.8717.251,699,124
11/11/201616.9117.1116.6117.021,680,010
11/10/201617.7617.9716.9817.022,964,529
11/9/201617.3317.8817.2017.644,046,633
11/8/201617.5017.8216.9917.602,526,485
11/7/201618.0018.0517.2517.383,111,976
11/4/201617.9418.0117.5717.603,415,392
11/3/201618.1018.1917.2117.675,323,208
11/2/201617.9918.3917.8118.067,801,837
11/1/201617.0518.3117.0018.097,244,904
10/31/201616.9717.0716.6116.741,809,319
10/28/201616.8917.0216.8016.901,095,224
10/27/201617.4117.5816.8816.973,462,179
10/26/201616.5717.5016.5717.284,116,795
10/25/201616.6516.8116.5816.772,095,437
10/24/201616.5116.7216.4816.702,574,243
10/21/201616.5016.5516.3716.371,300,265
10/20/201616.3916.7116.3916.571,618,590
10/19/201615.8816.5515.7216.483,239,236
10/18/201616.2916.3015.8315.842,620,883
10/17/201615.0615.8914.9915.824,316,646
10/14/201615.9316.1615.3315.524,100,545
10/13/201616.0816.1515.5015.763,647,616
10/12/201616.3216.4016.1816.311,344,577
10/11/201616.9117.0816.2916.384,046,045
10/10/201616.7416.8916.6616.834,411,086
10/7/201616.3616.9016.2516.657,729,071
10/6/201616.5416.5816.1216.525,290,101
10/5/201616.3216.8216.2516.463,841,988
10/4/201616.1616.4116.1616.332,724,268
10/3/201616.7016.7016.0816.267,043,054
9/30/201615.8916.1715.7616.111,715,460
9/29/201616.3016.4515.9316.022,397,325
9/28/201616.0716.2916.0016.201,790,072
9/27/201615.8216.1915.8216.091,868,059
9/26/201615.6715.8915.5115.812,968,528
9/23/201615.4816.1015.3415.863,254,287
9/22/201615.5015.6915.4415.651,712,225
9/21/201615.6415.7015.2215.482,502,197
9/20/201615.3715.6115.2915.541,749,797
9/19/201615.7715.8615.2415.413,181,971
9/16/201615.9716.0215.5615.792,383,004
9/15/201616.0016.2115.8416.043,004,541
9/14/201615.7916.0315.7015.973,239,978
9/13/201615.8816.0015.4815.795,603,884
9/12/201615.2616.0815.0816.018,245,397
9/9/201615.1715.5915.1315.415,203,777
9/8/201615.0115.4814.9215.174,484,956
9/7/201614.2614.6714.2614.632,706,204
9/6/201614.1414.3814.1014.212,321,352
9/2/201614.2614.3014.0014.112,299,408
9/1/201613.9014.0813.6513.943,199,246
8/31/201613.4213.4212.9612.982,057,711
8/30/201613.1613.5113.1613.412,424,796
8/29/201613.0613.2213.0313.141,365,529
8/26/201613.0713.2013.0013.053,669,599
8/25/201612.9013.1712.8613.103,250,101
8/24/201613.2813.4412.8912.962,855,546
8/23/201613.3113.5413.2513.252,444,443
8/22/201613.5713.6113.0513.204,741,674
8/19/201614.4214.4213.3413.406,772,293
8/18/201614.8614.8614.4714.642,410,176
8/17/201615.3615.4314.7114.793,319,854
8/16/201615.4115.5915.2815.354,159,002
8/15/201614.7815.5714.6615.525,183,268
8/12/201614.7014.7914.5514.751,831,965
8/11/201614.3714.9014.3714.792,383,950
8/10/201614.5814.6314.3714.402,745,373
8/9/201614.1614.5413.9714.522,222,102
8/8/201614.0014.2613.9614.261,893,249
8/5/201613.6414.0213.5513.893,228,090
8/4/201613.7214.2013.1413.533,384,898
8/3/201613.4013.6713.3113.67939,664
8/2/201613.8713.8913.4613.511,462,827
8/1/201613.8913.9213.5013.851,850,864
7/29/201613.8114.1913.7113.963,306,804
7/28/201613.9114.2513.7614.232,655,122
7/27/201613.8014.0413.6714.023,824,949
7/26/201613.3213.7813.3113.774,767,323
7/25/201612.7512.9412.6212.922,228,285
7/22/201612.6712.7612.4312.741,397,747
7/21/201612.4612.7212.3912.602,167,342
7/20/201612.3112.5212.2612.502,221,759
7/19/201612.5512.5512.0812.302,041,631
7/18/201612.4012.6612.2712.552,302,308
7/15/201612.3912.5912.3312.412,321,640
7/14/201612.5412.6312.1912.352,415,660
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center