$18.22 -0.21 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Aug. 28, 2015 | 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
8/27/201518.0018.6717.9018.435,485,895
8/26/201518.1718.2416.9217.404,502,607
8/25/201518.3518.8917.9817.986,219,335
8/24/201516.5617.9016.5017.817,222,782
8/21/201519.1619.4818.7518.974,180,315
8/20/201520.3720.4319.3919.523,921,386
8/19/201520.8221.0820.4720.622,854,588
8/18/201521.5521.5721.0921.102,045,663
8/17/201521.7021.7921.3221.751,949,919
8/14/201521.7922.5421.6721.942,424,886
8/13/201521.5922.2221.4321.662,574,239
8/12/201522.3422.3721.1821.815,216,766
8/11/201523.2023.2922.7822.983,934,233
8/10/201523.9924.0023.0823.643,240,466
8/7/201522.1523.5021.7323.354,766,381
8/6/201521.0622.7020.7222.315,227,655
8/5/201521.0021.6720.8321.493,464,640
8/4/201520.3121.0720.2920.683,045,949
8/3/201520.5420.6519.8220.172,272,360
7/31/201521.0021.0020.5220.631,876,785
7/30/201519.9420.9519.9420.933,017,265
7/29/201520.1720.5819.9119.951,665,093
7/28/201519.8820.0019.4619.802,529,388
7/27/201520.1220.2419.6519.892,735,833
7/24/201521.0421.2220.3620.472,703,165
7/23/201521.5221.6821.0021.194,510,447
7/22/201520.2920.9720.1520.722,525,933
7/21/201520.5521.1420.4720.492,406,017
7/20/201520.7720.9020.3820.381,901,388
7/17/201521.2321.2520.7320.772,779,947
7/16/201521.4021.5921.1621.301,403,783
7/15/201521.8822.0521.2021.253,558,517
7/14/201521.9122.2521.7622.003,156,914
7/13/201521.8522.3621.8021.914,477,306
7/10/201521.3321.5020.7320.973,130,577
7/9/201520.8521.6020.8020.914,314,136
7/8/201520.7420.9920.1120.154,458,234
7/7/201520.0421.4919.6221.465,204,978
7/6/201520.3020.9219.9119.975,002,547
7/2/201520.9121.3320.5020.635,112,738
7/1/201519.9521.4919.8520.459,228,663
6/30/201518.4819.8918.4019.6313,686,148
6/29/201517.9818.1717.8217.906,560,629
6/26/201519.0719.1318.5418.605,349,260
6/25/201519.0819.2218.9819.172,424,088
6/24/201519.6119.6619.1219.212,848,534
6/23/201519.3019.9019.1719.552,887,258
6/22/201519.5819.6619.1819.363,506,211
6/19/201519.8619.9519.4419.483,026,036
6/18/201519.8520.1519.7219.951,986,840
6/17/201519.8519.9319.5119.802,823,246
6/16/201519.5820.0519.5119.752,267,304
6/15/201519.6220.1919.4719.874,179,209
6/12/201519.9419.9419.3119.694,410,947
6/11/201519.8120.0719.4919.973,102,385
6/10/201519.7720.0319.5419.922,259,899
6/9/201519.5720.3019.5519.693,206,007
6/8/201520.2020.2819.8019.994,956,949
6/5/201521.2521.2520.6120.953,080,332
6/4/201520.2121.3620.1120.969,844,733
6/3/201519.5820.0519.4119.714,840,679
6/2/201519.2519.6719.2119.412,439,006
6/1/201519.1319.4019.0119.283,513,791
5/29/201519.1519.5519.1019.343,144,915
5/28/201519.2419.5519.0919.442,994,205
5/27/201518.7719.3618.7619.302,549,065
5/26/201518.9619.0618.8118.942,941,135
5/22/201519.3019.5519.1919.211,959,742
5/21/201519.1619.4118.9619.322,814,841
5/20/201518.8519.4118.8519.023,287,830
5/19/201518.9418.9718.6018.702,164,286
5/18/201518.8319.0018.5818.773,198,089
5/15/201519.0219.2718.9619.042,319,522
5/14/201519.0919.2018.7119.014,142,206
5/13/201519.7219.9718.9019.015,115,564
5/12/201519.8020.0119.7019.783,351,306
5/11/201520.4120.7019.6919.765,234,146
5/8/201520.2520.9220.2520.573,376,340
5/7/201519.6720.4719.6520.034,914,600
5/6/201520.2820.3819.3919.754,725,829
5/5/201520.7721.0220.2720.362,688,235
5/4/201520.9921.4620.7420.793,438,832
5/1/201520.8720.8920.5920.762,169,524
4/30/201520.5320.8120.3420.423,914,833
4/29/201521.1521.1820.5220.756,205,450
4/28/201521.5122.1021.4921.964,113,117
4/27/201522.4122.4921.6921.762,531,011
4/24/201521.8522.2321.8521.992,967,094
4/23/201521.7122.2021.3621.922,915,122
4/22/201521.7922.3521.7922.142,407,374
4/21/201522.4022.5521.9522.023,178,272
4/20/201522.6722.6722.1622.252,021,447
4/17/201522.2422.6121.7922.033,545,800
4/16/201522.9923.1422.5122.532,539,009
4/15/201522.2623.1122.1122.883,977,883
4/14/201523.0523.1422.5822.685,656,018
4/13/201524.2624.3423.4923.822,824,101
4/10/201524.5925.0124.3524.654,751,612
4/9/201524.1025.1223.8525.086,804,641
4/8/201523.1523.8322.9023.584,056,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!