| Melco Crown Entertainment Limited | (NQ: MPEL) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2009 | 3.100 | 3.100 | 2.830 | 2.830 | 776,139 | -0.31(-9.87%) |
| Feb 26, 2009 | 3.100 | 3.230 | 3.000 | 3.140 | 868,861 | +0.21(+7.17%) |
| Feb 25, 2009 | 2.960 | 3.130 | 2.800 | 2.930 | 763,146 | -0.27(-8.44%) |
| Feb 24, 2009 | 2.440 | 3.200 | 2.440 | 3.200 | 1,480,119 | +0.76(+31.15%) |
| Feb 23, 2009 | 2.480 | 2.650 | 2.350 | 2.440 | 1,388,113 | -0.02(-0.81%) |
| Feb 20, 2009 | 2.400 | 2.470 | 2.400 | 2.460 | 988,531 | +0.10(+4.24%) |
| Feb 19, 2009 | 2.450 | 2.460 | 2.360 | 2.360 | 833,102 | -0.02(-0.84%) |
| Feb 18, 2009 | 2.450 | 2.489 | 2.380 | 2.380 | 489,807 | -0.03(-1.24%) |
| Feb 17, 2009 | 2.470 | 2.470 | 2.382 | 2.410 | 526,877 | -0.08(-3.21%) |
| Feb 13, 2009 | 2.390 | 2.590 | 2.350 | 2.490 | 587,388 | +0.16(+6.86%) |
| Feb 12, 2009 | 2.281 | 2.577 | 2.270 | 2.330 | 1,045,526 | -0.20(-7.90%) |
| Feb 11, 2009 | 2.510 | 2.740 | 2.510 | 2.530 | 730,162 | -0.22(-8.00%) |
| Feb 10, 2009 | 3.000 | 3.000 | 2.680 | 2.750 | 354,485 | -0.23(-7.72%) |
| Feb 09, 2009 | 2.900 | 2.990 | 2.880 | 2.980 | 279,488 | +0.03(+1.02%) |
| Feb 06, 2009 | 2.850 | 3.150 | 2.780 | 2.950 | 941,269 | +0.15(+5.36%) |
| Feb 05, 2009 | 2.740 | 2.990 | 2.710 | 2.800 | 776,858 | +0.07(+2.56%) |
| Feb 04, 2009 | 2.730 | 2.800 | 2.670 | 2.730 | 523,084 | +0.06(+2.25%) |
| Feb 03, 2009 | 2.620 | 2.820 | 2.620 | 2.670 | 513,906 | +0.04(+1.52%) |
| Feb 02, 2009 | 2.800 | 2.940 | 2.630 | 2.630 | 609,266 | -0.16(-5.73%) |
| Jan 30, 2009 | 2.910 | 2.950 | 2.760 | 2.790 | 716,936 | -0.19(-6.38%) |
| Jan 29, 2009 | 3.090 | 3.094 | 2.970 | 2.980 | 313,109 | -0.14(-4.49%) |
| Jan 28, 2009 | 3.100 | 3.120 | 3.010 | 3.120 | 462,287 | +0.09(+2.97%) |
| Jan 27, 2009 | 3.180 | 3.180 | 3.010 | 3.030 | 161,457 | -0.12(-3.81%) |
| Jan 26, 2009 | 3.050 | 3.200 | 3.000 | 3.150 | 250,711 | +0.12(+3.96%) |
| Jan 23, 2009 | 3.000 | 3.100 | 2.920 | 3.030 | 201,971 | +0.02(+0.66%) |
| Jan 22, 2009 | 3.170 | 3.170 | 2.970 | 3.010 | 225,358 | -0.11(-3.53%) |
| Jan 21, 2009 | 3.280 | 3.280 | 2.900 | 3.120 | 674,296 | +0.08(+2.63%) |
| Jan 20, 2009 | 3.320 | 3.320 | 3.010 | 3.040 | 423,651 | -0.41(-11.88%) |
| Jan 16, 2009 | 3.320 | 3.490 | 3.280 | 3.450 | 426,299 | +0.25(+7.81%) |
| Jan 15, 2009 | 3.250 | 3.470 | 3.030 | 3.200 | 452,154 | +0.00(+0.00%) |
| Jan 14, 2009 | 3.450 | 3.450 | 3.100 | 3.200 | 300,451 | -0.20(-5.88%) |
| Jan 13, 2009 | 3.230 | 3.500 | 3.230 | 3.400 | 809,199 | +0.27(+8.63%) |
| Jan 12, 2009 | 3.630 | 3.680 | 3.100 | 3.130 | 1,437,642 | -0.62(-16.53%) |
| Jan 09, 2009 | 3.730 | 3.950 | 3.620 | 3.750 | 250,740 | -0.12(-3.10%) |
| Jan 08, 2009 | 3.990 | 4.000 | 3.620 | 3.870 | 653,278 | -0.13(-3.25%) |
| Jan 07, 2009 | 4.350 | 4.350 | 3.740 | 4.000 | 1,434,507 | -0.40(-9.09%) |
| Jan 06, 2009 | 4.060 | 4.650 | 4.060 | 4.400 | 2,078,382 | +0.40(+10.00%) |
| Jan 05, 2009 | 3.560 | 4.000 | 3.510 | 4.000 | 1,801,196 | +0.52(+14.94%) |
| Jan 02, 2009 | 3.150 | 3.480 | 3.140 | 3.480 | 989,874 | +0.31(+9.78%) |
| Dec 31, 2008 | 3.050 | 3.240 | 3.050 | 3.170 | 612,751 | +0.16(+5.32%) |
| Dec 30, 2008 | 3.080 | 3.150 | 3.010 | 3.010 | 507,614 | -0.09(-2.90%) |
| Dec 29, 2008 | 3.060 | 3.200 | 3.020 | 3.100 | 604,583 | +0.03(+0.98%) |
| Dec 26, 2008 | 3.170 | 3.320 | 3.070 | 3.070 | 271,809 | -0.13(-4.06%) |
| Dec 24, 2008 | 3.200 | 3.290 | 3.180 | 3.200 | 159,655 | +0.02(+0.63%) |
| Dec 23, 2008 | 3.430 | 3.490 | 3.180 | 3.180 | 617,696 | -0.32(-9.14%) |
| Dec 22, 2008 | 3.380 | 3.650 | 3.350 | 3.500 | 1,204,990 | -0.19(-5.15%) |
| Dec 19, 2008 | 3.370 | 3.690 | 3.200 | 3.690 | 1,036,673 | +0.32(+9.50%) |
| Dec 18, 2008 | 3.170 | 3.540 | 3.120 | 3.370 | 1,907,776 | +0.34(+11.22%) |
| Dec 17, 2008 | 2.870 | 3.120 | 2.850 | 3.030 | 789,603 | +0.15(+5.21%) |
| Dec 16, 2008 | 2.850 | 3.000 | 2.800 | 2.880 | 848,146 | +0.01(+0.35%) |
| Dec 15, 2008 | 2.850 | 2.960 | 2.820 | 2.870 | 999,909 | +0.10(+3.61%) |
| Dec 12, 2008 | 2.980 | 2.990 | 2.710 | 2.770 | 1,093,575 | -0.28(-9.18%) |
| Dec 11, 2008 | 3.100 | 3.190 | 2.910 | 3.050 | 1,522,005 | +0.00(+0.00%) |
| Dec 10, 2008 | 3.300 | 3.380 | 3.000 | 3.050 | 891,083 | -0.16(-4.98%) |
| Dec 09, 2008 | 3.070 | 3.310 | 3.030 | 3.210 | 1,234,915 | +0.07(+2.23%) |
| Dec 08, 2008 | 3.390 | 3.390 | 3.120 | 3.140 | 1,070,776 | -0.06(-1.88%) |
| Dec 05, 2008 | 3.250 | 3.340 | 3.040 | 3.200 | 941,440 | -0.15(-4.48%) |
| Dec 04, 2008 | 3.100 | 3.480 | 2.950 | 3.350 | 1,119,683 | +0.22(+7.03%) |
| Dec 03, 2008 | 3.100 | 3.150 | 2.940 | 3.130 | 1,212,088 | +0.10(+3.30%) |
| Dec 02, 2008 | 3.100 | 3.170 | 3.030 | 3.030 | 911,413 | -0.02(-0.66%) |
