$12.74 +0.14 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Jul. 22, 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
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
4/6/201615.6715.7915.3015.592,475,676
4/5/201615.6815.9215.5215.622,689,915
4/4/201616.0216.2015.9115.942,346,269
4/1/201616.2216.4815.9216.332,621,032
3/31/201616.8516.9916.5116.513,088,150
3/30/201617.0417.1916.8116.952,176,425
3/29/201616.5417.1716.2716.693,849,074
3/28/201616.6016.6916.2116.371,975,724
3/24/201616.2916.6916.0216.591,944,520
3/23/201616.9816.9816.4816.531,762,088
3/22/201616.9417.1516.7716.852,087,799
3/21/201617.1717.4416.9617.082,031,778
3/18/201617.0018.0016.9517.275,291,259
3/17/201616.2416.7016.0016.552,691,947
3/16/201615.4616.0615.4216.001,815,371
3/15/201615.7015.9515.2015.481,781,495
3/14/201615.6516.0215.4715.822,487,405
3/11/201615.3315.7315.2015.562,073,728
3/10/201615.6115.6314.8015.082,107,733
3/9/201614.9615.4014.8215.181,820,533
3/8/201615.3315.4714.6614.672,962,736
3/7/201615.7015.8715.3215.533,907,481
3/4/201616.6016.6315.9816.102,497,726
3/3/201616.2316.7016.1616.632,698,620
3/2/201616.8516.8616.0216.354,445,900
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center