Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $37.18

up +1.50


17/4/2014 08:10 PM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPEL historical data

Date Open High Low Close Volume
4/17/201435.3937.3935.3037.184,577,360
4/16/201434.7135.8834.6435.683,457,490
4/15/201434.9835.0532.8434.145,783,350
4/14/201436.0036.8534.1834.984,377,850
4/11/201435.5136.8535.4235.662,725,930
4/10/201438.8339.1036.1836.404,826,160
4/9/201437.3237.9236.9737.864,395,790
4/8/201436.0537.1535.3936.696,269,660
4/7/201436.4237.0534.4335.657,732,130
4/4/201438.0338.2836.8237.154,268,700
4/3/201439.5139.6437.3237.844,219,700
4/2/201440.9240.9439.2639.503,293,430
4/1/201440.8041.9040.0340.845,753,240
3/31/201437.9639.5737.9038.654,855,560
3/28/201436.9037.9636.6637.464,488,420
3/27/201436.7536.9935.0636.117,187,590
3/26/201438.1038.1036.7537.014,384,370
3/25/201439.1639.4437.3737.795,005,760
3/24/201440.4640.5338.1539.043,245,740
3/21/201440.6541.0539.9040.011,925,400
3/20/201440.5340.8939.8040.732,416,910
3/19/201441.7541.8940.7541.011,835,920
3/18/201441.6943.0041.2241.773,325,960
3/17/201441.6942.0941.3741.692,226,220
3/14/201441.5041.7040.7741.302,562,240
3/13/201442.7342.9140.9141.524,369,080
3/12/201442.0543.1041.9042.792,536,690
3/11/201443.6844.3342.1242.143,582,430
3/10/201444.0044.1942.8043.582,317,150
3/7/201445.2345.4944.0944.391,744,400
3/6/201445.3245.6044.7645.031,648,930
3/5/201444.7545.7044.5545.162,643,850
3/4/201444.0844.9043.8644.583,443,840
3/3/201442.3443.7042.1743.162,535,110
2/28/201442.7643.3542.5442.921,873,060
2/27/201442.0843.2942.0343.113,419,510
2/26/201442.8142.9241.3941.753,574,860
2/25/201443.3743.9542.2242.253,134,430
2/24/201442.0943.4141.7342.884,559,000
2/21/201442.2142.5741.8742.272,948,510
2/20/201442.1942.6641.8842.243,259,880
2/19/201442.8642.8942.0442.234,403,610
2/18/201442.7143.4542.6542.924,071,810
2/14/201442.6943.2142.4442.623,341,990
2/13/201443.5743.6541.9642.244,014,020
2/12/201442.3743.3841.8442.363,959,550
2/11/201441.2442.8741.1842.515,042,570
2/10/201440.9241.4440.2940.672,463,470
2/7/201440.7541.1040.1040.942,209,690
2/6/201440.0840.9239.6840.524,786,700
2/5/201437.1739.5036.6038.989,806,420
2/4/201439.0839.7438.2939.672,744,370
2/3/201441.4341.4638.6538.963,893,650
1/31/201440.5741.5440.4040.994,161,260
1/30/201440.0241.1339.8940.914,137,000
1/29/201440.1340.4139.3739.783,052,220
1/28/201439.0040.9138.9840.885,015,410
1/27/201439.4439.9337.3838.516,326,530
1/24/201441.0741.2038.0038.208,727,060
1/23/201442.0342.2041.0041.734,192,570
1/22/201443.0043.4441.7843.074,982,900
1/21/201445.0645.1544.0044.223,972,650
1/17/201444.9245.4844.5044.972,550,870
1/16/201444.4444.7044.0044.232,885,690
1/15/201443.6844.4343.3344.262,781,920
1/14/201442.7943.3442.0143.302,152,550
1/13/201443.2943.9542.4042.632,792,710
1/10/201442.6043.0241.9943.012,460,770
1/9/201443.3043.6842.2642.613,311,440
1/8/201442.5143.2041.9342.993,658,950
1/7/201440.8142.1340.7441.844,242,790
1/6/201439.9740.5839.7540.142,236,400
1/3/201440.1540.2539.2639.632,070,420
1/2/201439.3940.6539.2640.112,864,140
12/31/201338.9639.2538.5039.223,094,680
12/30/201338.9338.9838.2938.851,820,700
12/27/201339.1139.1938.4838.931,461,250
12/26/201338.5039.1838.5039.031,532,980
12/24/201338.2538.4737.9438.43765,840
12/23/201338.0838.1037.4737.991,952,770
12/20/201338.2038.2836.9537.855,314,010
12/19/201339.1739.4238.2938.303,025,020
12/18/201338.7039.4238.6339.172,169,360
12/17/201338.6539.2038.5038.871,992,130
12/16/201338.4738.9238.1638.451,984,850
12/13/201337.5237.8837.3737.831,393,350
12/12/201337.8437.9037.2537.361,547,350
12/11/201337.7738.3537.3137.412,233,070
12/10/201337.2537.8136.9937.692,216,330
12/9/201337.0338.0936.8537.472,996,060
12/6/201337.3137.4536.6636.772,644,830
12/5/201336.2437.4236.2237.203,096,820
12/4/201335.7936.8135.2736.443,468,490
12/3/201335.2936.1135.2535.753,247,670
12/2/201335.8535.9935.4335.572,130,300
11/29/201335.7535.8035.4035.591,028,570
11/27/201335.1835.7434.8435.422,604,760
11/26/201334.3134.9234.2834.701,706,060
11/25/201334.6934.8234.1534.331,297,700
11/22/201334.6234.7634.1234.501,272,660
Trading Center