MELCO CROWN SP ADR (NQ: MPEL)
27.32 USD  -1.04 (-3.67%)
Official Closing Price  /  Updated: 5:20 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 12.83 13.06 12.58 12.63 5,936,348 -0.15(-1.17%)
Feb 28, 2012 12.25 12.90 12.25 12.78 7,385,086 +0.53(+4.33%)
Feb 27, 2012 12.42 12.48 12.14 12.25 4,008,157 -0.20(-1.61%)
Feb 24, 2012 12.36 12.56 12.31 12.45 3,495,454 +0.03(+0.24%)
Feb 23, 2012 12.53 12.55 12.20 12.42 3,374,039 -0.01(-0.08%)
Feb 22, 2012 12.26 12.55 12.24 12.43 3,972,899 +0.03(+0.24%)
Feb 21, 2012 12.37 12.57 12.26 12.40 6,583,958 +0.24(+1.97%)
Feb 17, 2012 12.44 12.49 12.13 12.16 5,371,425 -0.11(-0.86%)
Feb 16, 2012 11.89 12.39 11.72 12.27 11,715,794 +0.27(+2.21%)
Feb 15, 2012 12.00 12.15 11.91 12.00 7,426,584 +0.18(+1.52%)
Feb 14, 2012 11.87 12.02 11.75 11.82 7,965,090 -0.21(-1.75%)
Feb 13, 2012 11.74 12.28 11.63 12.03 8,639,402 +0.50(+4.34%)
Feb 10, 2012 11.45 11.65 11.40 11.53 4,544,108 -0.29(-2.45%)
Feb 09, 2012 11.66 12.00 11.56 11.82 10,664,607 -0.09(-0.76%)
Feb 08, 2012 11.70 11.99 11.51 11.91 7,492,328 +0.47(+4.11%)
Feb 07, 2012 11.61 11.79 11.29 11.44 6,145,424 -0.22(-1.89%)
Feb 06, 2012 12.07 12.07 11.56 11.66 6,228,696 -0.41(-3.44%)
Feb 03, 2012 12.25 12.25 11.86 12.07 4,831,535 -0.04(-0.37%)
Feb 02, 2012 11.80 12.15 11.66 12.12 6,715,983 +0.38(+3.19%)
Feb 01, 2012 11.40 11.84 11.40 11.74 7,636,287 +0.59(+5.34%)
Jan 31, 2012 11.07 11.23 10.95 11.15 7,813,783 +0.30(+2.76%)
Jan 30, 2012 11.43 11.43 10.66 10.85 14,332,433 -0.87(-7.42%)
Jan 27, 2012 11.96 11.96 11.56 11.72 6,148,660 -0.14(-1.18%)
Jan 26, 2012 11.48 12.18 11.45 11.86 13,536,135 +0.57(+5.05%)
Jan 25, 2012 11.09 11.33 11.07 11.29 4,736,036 +0.14(+1.26%)
Jan 24, 2012 11.22 11.23 10.98 11.15 4,321,771 -0.16(-1.41%)
Jan 23, 2012 11.28 11.45 11.00 11.31 5,426,228 +0.13(+1.16%)
Jan 20, 2012 11.05 11.32 10.93 11.18 5,598,858 +0.01(+0.09%)
Jan 19, 2012 11.00 11.26 10.99 11.17 6,000,742 +0.34(+3.14%)
Jan 18, 2012 10.69 10.90 10.48 10.83 5,392,045 +0.20(+1.88%)
Jan 17, 2012 10.66 10.75 10.60 10.63 5,128,363 +0.13(+1.24%)
Jan 13, 2012 10.44 10.55 10.22 10.50 3,663,128 -0.07(-0.66%)
Jan 12, 2012 10.41 10.64 10.21 10.57 5,149,174 +0.19(+1.83%)
Jan 11, 2012 9.950 10.38 9.930 10.38 5,006,753 +0.29(+2.86%)
Jan 10, 2012 9.750 10.11 9.650 10.09 7,089,296 +0.58(+6.11%)
Jan 09, 2012 9.600 9.730 9.490 9.510 3,173,552 +0.00(+0.00%)
Jan 06, 2012 10.00 10.01 9.459 9.510 5,121,840 -0.47(-4.71%)
Jan 05, 2012 9.750 10.00 9.560 9.980 4,274,802 +0.16(+1.63%)
Jan 04, 2012 9.860 9.890 9.550 9.820 2,587,529 +0.20(+2.08%)
Dec 30, 2011 9.322 9.640 9.300 9.620 3,749,855 +0.26(+2.78%)
Dec 29, 2011 9.390 9.460 9.230 9.360 2,020,856 +0.01(+0.11%)
Dec 28, 2011 9.600 9.680 9.225 9.350 2,522,456 -0.32(-3.31%)
Dec 27, 2011 9.510 9.720 9.419 9.670 2,309,830 +0.18(+1.90%)
Dec 23, 2011 9.400 9.530 9.230 9.490 2,755,347 +0.30(+3.26%)
Dec 21, 2011 9.120 9.230 8.860 9.190 3,661,296 +0.02(+0.22%)
Dec 20, 2011 9.030 9.250 8.920 9.170 3,264,706 +0.37(+4.15%)
Dec 19, 2011 9.100 9.220 8.790 8.805 3,791,252 -0.29(-3.14%)
Dec 16, 2011 8.760 9.090 8.740 9.090 8,684,984 +0.37(+4.24%)
Dec 15, 2011 8.910 9.000 8.540 8.720 4,877,938 -0.08(-0.91%)
Dec 14, 2011 8.670 8.870 8.320 8.800 7,700,426 +0.07(+0.80%)
Dec 13, 2011 9.290 9.370 8.690 8.730 5,956,689 -0.27(-3.00%)
Dec 12, 2011 8.980 9.050 8.880 9.000 4,648,269 -0.20(-2.17%)
Dec 09, 2011 9.140 9.400 9.100 9.200 3,721,462 +0.15(+1.66%)
Dec 08, 2011 9.630 9.660 9.040 9.050 5,826,426 -0.65(-6.70%)
Dec 07, 2011 9.690 9.780 9.360 9.700 7,179,758 -0.09(-0.92%)
Dec 06, 2011 10.08 10.15 9.790 9.790 6,732,901 -0.36(-3.55%)
Dec 05, 2011 10.25 10.39 10.01 10.15 7,265,447 +0.12(+1.20%)
Dec 02, 2011 10.17 10.33 9.980 10.03 5,280,154 +0.10(+1.01%)
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