Melco Crown Ent Shs Sponsored American Deposit Receipt Repr 3 Shs $33.31

down -0.75


31/7/2014 11:16 AM  |  NASDAQ : MPEL  
Industries : Leisure / Resorts & Casinos
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MPEL historical data

Date Open High Low Close Volume
7/30/201434.0034.2433.1434.063,629,016
7/29/201434.0034.3233.6233.753,795,212
7/28/201432.7133.9232.7133.644,807,788
7/25/201432.6632.8632.3032.852,307,753
7/24/201432.8532.9932.5032.713,983,897
7/23/201432.9933.0032.4932.662,387,957
7/22/201432.2532.8732.2432.575,083,376
7/21/201432.5332.5931.7031.974,463,802
7/18/201431.9332.8531.9032.576,276,071
7/17/201432.5332.7131.8031.964,134,296
7/16/201432.9033.3832.8733.043,053,052
7/15/201433.3033.3832.7232.853,294,935
7/14/201433.5033.7833.0033.093,101,297
7/11/201433.9333.9332.8932.992,885,009
7/10/201433.4433.7532.8533.492,193,972
7/9/201433.7834.1633.3634.002,161,858
7/8/201435.1135.1633.5533.944,987,341
7/7/201436.2536.5635.4335.672,669,690
7/3/201436.9836.9836.2536.841,436,152
7/2/201437.0037.0036.3036.423,185,418
7/1/201436.0236.9035.8436.514,829,803
6/30/201435.7135.9035.2735.713,286,956
6/27/201435.5735.7935.2435.263,051,574
6/26/201435.0435.6034.9635.314,786,270
6/25/201433.6634.1633.6333.911,935,947
6/24/201433.2734.1733.1233.903,281,685
6/23/201433.5033.5032.6333.212,183,236
6/20/201433.8833.9333.5333.562,543,230
6/19/201433.1433.9533.0733.673,351,940
6/18/201432.3232.9831.8032.953,146,513
6/17/201431.9532.9531.7832.862,969,531
6/16/201432.9232.9631.5732.485,733,368
6/13/201432.5033.4332.2933.292,888,930
6/12/201432.4332.9232.2532.573,394,911
6/11/201431.5932.4331.4532.356,225,588
6/10/201430.6230.9429.7630.797,686,937
6/9/201431.8532.0330.1330.718,681,739
6/6/201433.2033.2532.4432.554,216,653
6/5/201433.6234.0033.2233.472,172,763
6/4/201433.0133.9032.6033.823,510,351
6/3/201434.0034.3033.2533.506,627,751
6/2/201434.6335.7334.2035.602,525,108
5/30/201435.1235.3834.0734.472,686,386
5/29/201435.2135.3034.5234.973,091,587
5/28/201434.9635.5234.6635.304,072,069
5/27/201434.3534.8833.9234.662,240,229
5/23/201434.0134.2233.5433.892,138,230
5/22/201433.3734.6632.8833.994,751,512
5/21/201432.1633.2032.0433.073,073,532
5/20/201433.2233.4531.8632.023,597,752
5/19/201431.8633.4631.6533.363,672,848
5/16/201432.3332.3531.5632.234,255,894
5/15/201432.2532.4431.0232.314,654,699
5/14/201433.0033.3732.1332.433,781,222
5/13/201433.6333.8032.6033.283,066,501
5/12/201433.6134.1733.1433.433,999,354
5/9/201433.2833.9832.5033.504,998,877
5/8/201432.6634.6131.6831.978,640,274
5/7/201434.9735.0833.2833.877,113,198
5/6/201435.9436.2935.1435.322,140,785
5/5/201435.7936.3035.2935.942,742,279
5/2/201435.4336.9135.1136.455,783,413
5/1/201433.8434.5733.8434.344,115,875
4/30/201434.2234.8433.5834.166,609,340
4/29/201433.6934.7933.6034.585,314,327
4/28/201435.5235.6631.8333.238,979,739
4/25/201436.4636.6635.0035.583,664,911
4/24/201436.5037.4236.0837.055,882,396
4/23/201438.1538.2335.9436.363,523,633
4/22/201437.5038.8636.9538.034,885,509
4/21/201436.7337.1036.1936.342,415,951
4/17/201435.3937.3935.3037.184,577,362
4/16/201434.7135.8834.6435.683,457,493
4/15/201434.9835.0532.8434.145,783,354
4/14/201436.0036.8534.1834.984,377,848
4/11/201435.5136.8535.4235.662,725,933
4/10/201438.8339.1036.1836.404,826,165
4/9/201437.3237.9236.9737.864,395,794
4/8/201436.0537.1535.3936.696,269,656
4/7/201436.4237.0534.4335.657,732,131
4/4/201438.0338.2836.8237.154,268,702
4/3/201439.5139.6437.3237.844,219,698
4/2/201440.9240.9439.2639.503,293,434
4/1/201440.8041.9040.0340.845,753,241
3/31/201437.9639.5737.9038.654,855,558
3/28/201436.9037.9636.6637.464,488,424
3/27/201436.7536.9935.0636.117,187,588
3/26/201438.1038.1036.7537.014,384,369
3/25/201439.1639.4437.3737.795,005,757
3/24/201440.4640.5338.1539.043,245,745
3/21/201440.6541.0539.9040.011,925,405
3/20/201440.5340.8939.8040.732,416,911
3/19/201441.7541.8940.7541.011,835,917
3/18/201441.6943.0041.2241.773,325,961
3/17/201441.6942.0941.3741.692,226,222
3/14/201441.5041.7040.7741.302,562,235
3/13/201442.7342.9140.9141.524,369,084
3/12/201442.0543.1041.9042.792,536,692
3/11/201443.6844.3342.1242.143,582,428
3/10/201444.0044.1942.8043.582,317,152
Trading Center