$13.05 -0.05 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Aug. 26, 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
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
7/13/201612.6912.6912.2812.392,984,738
7/12/201612.7712.9512.6812.704,069,492
7/11/201612.2412.7212.1112.565,810,250
7/8/201612.1812.2611.9111.954,697,316
7/7/201612.2612.4211.9812.091,606,409
7/6/201612.1612.2811.9812.192,853,987
7/5/201612.7913.0512.1412.303,163,677
7/1/201612.5913.1012.5912.902,699,700
6/30/201612.6612.6612.2612.583,140,550
6/29/201612.5612.7512.4312.672,041,460
6/28/201612.3212.5612.1112.452,925,211
6/27/201612.6312.6511.9912.063,789,534
6/24/201613.1513.4012.7212.733,347,457
6/23/201614.1014.1013.7913.893,065,256
6/22/201613.7314.0513.5413.902,929,336
6/21/201613.5813.8113.4213.712,075,331
6/20/201614.4714.4713.5913.591,903,595
6/17/201613.8614.2513.8014.132,083,463
6/16/201614.0914.0913.5613.821,864,960
6/15/201613.5814.4113.4214.184,364,200
6/14/201613.4413.5613.2813.531,551,236
6/13/201613.5713.9413.5113.511,850,849
6/10/201613.7013.8113.4813.732,116,578
6/9/201613.9014.0613.8613.921,198,457
6/8/201614.0714.1213.9114.001,957,290
6/7/201614.0514.1713.9114.033,420,619
6/6/201613.8714.0913.6314.004,063,716
6/3/201613.9214.1713.7414.063,683,710
6/2/201614.1514.3213.9114.013,699,720
6/1/201614.2214.4313.9714.333,274,272
5/31/201614.8114.9214.4314.4715,161,133
5/27/201614.5214.8514.5014.732,604,044
5/26/201614.7114.7614.0714.473,678,773
5/25/201614.7614.8714.6914.752,963,442
5/24/201614.8814.8814.3914.623,388,491
5/23/201614.2714.4314.1114.251,978,746
5/20/201614.2714.4714.2714.301,682,521
5/19/201614.2114.5014.0714.231,847,360
5/18/201614.5614.6714.2014.272,411,425
5/17/201614.7215.0114.6014.692,359,644
5/16/201614.7115.0014.6114.833,187,569
5/13/201614.5414.9314.4814.624,246,385
5/12/201614.7715.0514.4414.592,269,755
5/11/201615.0015.1914.6314.642,036,474
5/10/201614.5015.2214.4815.174,131,505
5/9/201614.8415.0014.3214.422,746,160
5/6/201614.6214.9114.5014.892,866,740
5/5/201615.1215.3814.5614.793,564,307
5/4/201614.7715.6514.7115.124,565,288
5/3/201615.1415.3114.6315.252,873,973
5/2/201615.1215.6215.1115.362,370,970
4/29/201615.0215.1814.5814.804,164,113
4/28/201615.0015.5915.0015.272,319,851
4/27/201614.9015.3014.8515.203,053,566
4/26/201614.7815.0514.6815.032,520,979
4/25/201615.4115.4714.6014.674,254,470
4/22/201615.5316.0315.2815.483,047,608
4/21/201616.1416.1515.3415.536,103,843
4/20/201616.4016.8116.3716.731,982,973
4/19/201616.5116.8416.4216.692,239,461
4/18/201616.4616.6416.3216.401,477,274
4/15/201616.6616.7516.3416.601,694,863
4/14/201616.8917.1216.5616.672,462,996
4/13/201616.0017.0815.9516.994,879,483
4/12/201615.6316.0815.5715.912,468,069
4/11/201615.8016.1315.5415.561,816,834
4/8/201616.1316.3415.6715.682,467,725
4/7/201615.8016.4815.8015.874,358,844
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center