$14.43 -0.32 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

May. 26, 2016 | 03:30 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
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
3/1/201616.1416.8416.0316.694,399,085
2/29/201615.9015.9415.6315.793,162,242
2/26/201615.7616.0615.7315.942,650,931
2/25/201615.8416.1715.5915.992,635,557
2/24/201615.2816.0115.2015.903,411,187
2/23/201616.1716.4015.7315.893,410,198
2/22/201615.9116.5615.9016.323,982,383
2/19/201615.4016.0215.1715.603,176,724
2/18/201616.0716.2514.9015.394,291,004
2/17/201615.0515.9014.8115.754,371,658
2/16/201614.3715.3613.7115.164,576,493
2/12/201613.1814.2713.1514.184,462,774
2/11/201612.1612.9212.0512.802,841,692
2/10/201612.3413.1712.3412.692,160,224
2/9/201612.5112.8912.0912.322,774,997
2/8/201613.2513.3812.4612.722,370,444
2/5/201613.8914.1713.3613.461,826,470
2/4/201614.1614.4713.5914.082,026,614
2/3/201613.8214.0813.0913.992,541,398
2/2/201614.5614.6313.6513.772,699,099
2/1/201615.3615.3614.4314.843,068,712
1/29/201614.9415.3114.8815.242,571,400
1/28/201614.7115.1714.5214.794,942,051
1/27/201613.8214.8413.7314.504,204,032
1/26/201613.2913.7613.1213.673,321,468
1/25/201613.9514.0413.3813.402,720,227
1/22/201614.2014.2713.7013.922,081,861
1/21/201613.3613.6813.1313.474,297,788
1/20/201613.7313.8712.8913.464,438,074
1/19/201614.5014.7513.9514.312,518,239
1/15/201613.9614.4413.7914.233,382,602
1/14/201614.0014.3113.5814.242,735,283
1/13/201614.8014.9613.9314.032,471,156
1/12/201614.6214.7614.3114.652,509,474
1/11/201614.5715.0214.2914.493,125,576
1/8/201614.9615.2013.9914.153,625,914
1/7/201614.9215.0514.3514.375,063,941
1/6/201616.5816.7215.9015.962,959,147
1/5/201616.5717.1216.1416.933,772,677
1/4/201616.3216.6915.9016.672,248,078
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center