$21.70 -0.49 (%) Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs - NASDAQ

Mar. 27, 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
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
2/10/201525.2526.2325.1926.073,818,857
2/9/201524.8025.2324.6125.131,036,962
2/6/201525.6325.9425.0625.111,988,766
2/5/201525.1825.6524.9625.632,389,940
2/4/201525.5025.5924.8624.942,752,352
2/3/201524.6925.6924.6925.602,900,569
2/2/201523.7824.6623.7524.642,845,860
1/30/201524.0524.4823.9224.003,414,097
1/29/201524.7824.8324.0924.533,629,696
1/28/201525.0225.0824.5324.814,552,532
1/27/201524.1725.5724.1124.935,497,337
1/26/201523.4124.5923.3324.403,634,079
1/23/201522.6923.1122.6322.962,889,289
1/22/201522.1523.0822.1522.973,550,346
1/21/201521.7022.2521.7021.994,203,204
1/20/201522.4922.4921.7121.847,724,911
1/16/201523.0223.0722.4422.515,762,178
1/15/201523.9424.1022.9823.303,591,151
1/14/201523.5023.8323.1723.652,174,665
1/13/201524.3524.6623.6323.894,921,705
1/12/201524.3724.3723.8624.141,991,658
1/9/201524.2624.6424.0324.422,163,460
1/8/201523.9024.5923.8524.352,802,101
1/7/201523.5023.8823.3823.783,949,504
1/6/201523.4323.4822.3023.034,990,351
1/5/201524.1324.1623.6523.763,188,771
1/2/201525.1825.2523.7324.164,278,952
12/31/201425.4025.7425.3725.403,493,171
12/30/201425.6725.8525.2725.533,537,541
12/29/201424.8025.8524.6325.675,525,740
12/26/201425.3926.1624.9725.053,038,762
12/24/201424.6325.1424.5724.811,785,977
12/23/201423.8924.9023.6424.615,262,925
12/22/201423.9524.0823.7123.882,953,450
12/19/201423.3124.0323.3123.936,122,147
12/18/201422.6023.2622.4723.005,314,356
12/17/201421.5822.2221.0422.109,258,819
12/16/201422.9023.1122.1822.216,697,946
12/15/201423.4523.8123.1323.153,548,065
12/12/201423.6824.0023.3523.392,824,048
12/11/201423.0124.0422.9323.785,217,344
12/10/201424.3924.4822.8722.995,827,083
12/9/201423.8324.2323.5624.144,275,262
12/8/201424.9724.9723.9324.214,467,991
12/5/201424.8525.1424.8525.114,270,169
12/4/201424.6025.0624.5925.006,212,413
12/3/201424.1024.9624.0424.854,122,843
12/2/201425.0625.2724.4424.454,638,486
12/1/201425.2725.7224.8625.023,578,278
11/28/201425.7125.9025.3425.881,363,896
11/26/201425.4325.8025.2125.551,416,470
11/25/201426.2726.6025.5625.692,444,477
11/24/201426.0526.3525.9526.312,848,997
11/21/201426.0026.8626.0026.115,837,922
11/20/201424.8025.4124.6525.142,512,947
11/19/201425.9926.0024.9124.962,381,256
11/18/201425.5925.7525.0725.593,052,518
11/17/201426.1026.1425.7725.972,508,534
11/14/201426.3326.7526.0726.532,571,794
11/13/201426.0326.3826.0126.263,160,769
11/12/201425.6926.0325.6826.002,468,371
11/11/201425.2526.1025.2226.034,811,730
11/10/201424.5025.5524.5025.194,043,216
11/7/201424.3225.0824.3224.773,424,964
11/6/201424.9425.2324.3224.685,897,222
11/5/201424.2624.5924.1024.397,319,725
11/4/201426.1526.2524.8225.475,285,234
11/3/201427.1127.1226.4426.573,115,636
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center