$19.97 0.00 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Jul. 6, 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
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
4/7/201523.6323.9422.9623.022,558,083
4/6/201523.0323.7522.8623.543,162,287
4/2/201522.1123.2722.0823.105,871,490
4/1/201521.7122.0721.2121.963,903,892
3/31/201521.6822.2321.3421.462,346,934
3/30/201521.4821.8020.9521.733,789,652
3/27/201522.1422.2421.6521.703,028,520
3/26/201522.4722.6621.9322.192,608,683
3/25/201522.9022.9022.6022.672,388,423
3/24/201522.7423.2522.5622.942,085,788
3/23/201523.0823.3222.3222.743,348,755
3/20/201523.0723.1822.7423.004,323,804
3/19/201522.2423.1322.1522.885,744,629
3/18/201521.0821.9520.9521.883,269,190
3/17/201521.1521.4920.9221.334,684,545
3/16/201520.7721.1020.4021.034,687,343
3/13/201521.1321.5120.9621.402,561,386
3/12/201520.9221.4520.9021.343,882,553
3/11/201521.2721.4220.7320.832,920,248
3/10/201521.5521.7421.0721.256,305,426
3/9/201523.2023.2821.9722.115,068,097
3/6/201524.0024.0922.9123.074,832,676
3/5/201524.7825.1624.0124.173,907,510
3/4/201524.1824.9924.1624.942,811,720
3/3/201524.2125.1124.0724.934,568,236
3/2/201523.9724.6623.9424.172,699,511
2/27/201524.4724.4723.7924.023,210,738
2/26/201524.2824.6223.9024.255,068,049
2/25/201523.9924.4423.6324.366,521,528
2/24/201526.3626.3824.9225.135,788,446
2/23/201526.9727.3926.7927.114,356,905
2/20/201528.0628.1527.0327.463,057,336
2/19/201528.0928.1727.8328.012,204,940
2/18/201527.5028.0427.3027.982,215,763
2/17/201527.5027.9927.3027.702,982,279
2/13/201526.7727.7326.6127.543,801,976
2/12/201525.4127.3525.1126.764,711,678
2/11/201526.2326.2325.5525.862,518,653
  • 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!