MELCO CROWN SP ADR (NQ: MPEL)
26.25 USD  +0.32 (+1.23%)
Streaming Delayed Price  /  Updated: 11:13 AM EDT, Oct 22, 2014  /  Add to My Watchlist      
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%)
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