MELCO CROWN SP ADR (NQ: MPEL)
25.55 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2013 39.22 39.22 39.22 0 +0.37(+0.95%)
Dec 30, 2013 38.93 38.98 38.29 38.85 1,820,701 -0.08(-0.21%)
Dec 27, 2013 39.11 39.19 38.48 38.93 1,461,254 -0.10(-0.26%)
Dec 26, 2013 38.50 39.18 38.50 39.03 1,532,984 +0.60(+1.56%)
Dec 24, 2013 38.25 38.47 37.94 38.43 765,840 +0.44(+1.16%)
Dec 23, 2013 38.08 38.10 37.47 37.99 1,943,763 +0.14(+0.37%)
Dec 20, 2013 38.20 38.28 36.95 37.85 5,314,011 -0.45(-1.17%)
Dec 19, 2013 39.17 39.42 38.29 38.30 3,019,118 -0.87(-2.22%)
Dec 18, 2013 38.70 39.42 38.63 39.17 2,160,848 +0.30(+0.77%)
Dec 17, 2013 38.65 39.20 38.50 38.87 1,977,727 +0.42(+1.09%)
Dec 16, 2013 38.47 38.92 38.16 38.45 1,976,355 +0.62(+1.64%)
Dec 13, 2013 37.52 37.88 37.37 37.83 1,393,349 +0.47(+1.26%)
Dec 12, 2013 37.84 37.90 37.25 37.36 1,547,324 -0.05(-0.13%)
Dec 11, 2013 37.76 38.35 37.31 37.41 2,233,074 -0.28(-0.74%)
Dec 10, 2013 37.25 37.81 36.99 37.69 2,198,762 +0.22(+0.59%)
Dec 09, 2013 37.03 38.09 36.85 37.47 2,910,382 +0.70(+1.90%)
Dec 06, 2013 37.31 37.45 36.65 36.77 0 -0.43(-1.16%)
Dec 05, 2013 36.24 37.42 36.22 37.20 3,096,824 +0.76(+2.09%)
Dec 04, 2013 35.79 36.81 35.27 36.44 3,451,927 +0.69(+1.93%)
Dec 03, 2013 35.29 36.11 35.50 35.75 0 +0.18(+0.51%)
Dec 02, 2013 35.85 35.99 35.43 35.57 0 -0.02(-0.06%)
Nov 29, 2013 35.75 35.80 35.40 35.59 0 +0.17(+0.48%)
Nov 27, 2013 35.18 35.74 34.84 35.42 0 +0.72(+2.07%)
Nov 26, 2013 34.31 34.92 34.28 34.70 0 +0.37(+1.08%)
Nov 25, 2013 34.69 34.82 34.15 34.33 1,288,828 -0.17(-0.49%)
Nov 22, 2013 34.62 34.76 34.12 34.50 0 -0.01(-0.03%)
Nov 21, 2013 33.52 34.64 33.52 34.51 1,772,505 +1.04(+3.11%)
Nov 20, 2013 33.93 34.19 33.33 33.47 1,932,126 -0.37(-1.09%)
Nov 19, 2013 34.97 35.04 33.37 33.84 3,060,379 -1.23(-3.51%)
Nov 18, 2013 35.50 35.88 34.90 35.07 0 +0.19(+0.54%)
Nov 15, 2013 34.92 35.10 34.70 34.88 0 +0.32(+0.91%)
Nov 14, 2013 35.41 35.49 34.54 34.56 3,899,297 -0.37(-1.04%)
Nov 12, 2013 34.83 35.04 34.47 34.93 2,870,825 +0.11(+0.32%)
Nov 11, 2013 34.34 34.87 34.00 34.82 2,876,142 +0.62(+1.81%)
Nov 08, 2013 33.33 34.25 33.16 34.20 0 +0.97(+2.92%)
Nov 07, 2013 35.15 35.19 33.00 33.23 5,192,845 -1.78(-5.08%)
Nov 06, 2013 34.36 35.20 34.10 35.01 3,481,719 +1.14(+3.37%)
Nov 05, 2013 33.37 34.31 33.00 33.87 3,360,725 -0.20(-0.59%)
Nov 04, 2013 33.83 34.12 33.46 34.07 2,205,224 +0.68(+2.04%)
Nov 01, 2013 33.64 34.14 33.03 33.39 0 +0.23(+0.69%)
Oct 31, 2013 33.28 33.57 32.85 33.16 3,918,467 -0.58(-1.72%)
Oct 30, 2013 34.07 34.98 33.54 33.74 3,231,477 -0.33(-0.97%)
Oct 29, 2013 33.50 34.11 33.20 34.07 2,332,317 +0.40(+1.19%)
Oct 28, 2013 34.14 34.20 33.03 33.67 3,214,025 -0.65(-1.89%)
Oct 25, 2013 34.95 35.23 34.04 34.32 0 -0.65(-1.86%)
Oct 24, 2013 33.81 35.00 33.81 34.97 2,724,982 +1.29(+3.83%)
Oct 23, 2013 34.79 34.86 32.83 33.68 6,225,355 -1.22(-3.50%)
Oct 22, 2013 35.90 35.90 33.85 34.90 5,305,780 -1.19(-3.30%)
Oct 21, 2013 36.75 37.00 35.82 36.09 3,481,613 -0.42(-1.14%)
Oct 18, 2013 35.55 36.65 35.45 36.51 5,959,754 +1.74(+4.99%)
Oct 17, 2013 34.65 34.94 34.50 34.77 2,176,039 +0.14(+0.40%)
Oct 16, 2013 34.55 35.03 34.54 34.63 0 +0.47(+1.38%)
Oct 15, 2013 34.29 34.91 33.96 34.16 4,152,635 +0.20(+0.59%)
Oct 14, 2013 33.84 34.11 33.52 33.96 1,921,502 +0.02(+0.06%)
Oct 11, 2013 33.41 34.10 33.08 33.94 0 +1.29(+3.95%)
Oct 10, 2013 32.57 32.72 32.06 32.65 4,279,093 +1.08(+3.42%)
Oct 09, 2013 31.60 32.14 31.21 31.57 4,085,453 -0.03(-0.09%)
Oct 08, 2013 32.73 32.92 31.20 31.60 5,247,541 -1.13(-3.45%)
Oct 07, 2013 32.48 33.32 32.38 32.73 3,677,681 -0.16(-0.49%)
Oct 04, 2013 32.65 33.09 32.51 32.89 1,726,769 +0.30(+0.92%)
Oct 03, 2013 33.06 33.59 32.36 32.59 3,503,694 -0.29(-0.88%)
Oct 02, 2013 32.22 32.95 32.15 32.88 2,936,788 +0.32(+0.98%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here