MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$34.14
*  
0.84
 negative 
2.4%
Get MPEL Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MPEL Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  34.98  35.05  32.84  34.14 5,781,185
04/15/2014 34.98 35.05 32.84 34.14 5,760,680
04/14/2014 36 36.85 34.18 34.98 4,345,528
04/11/2014 35.51 36.85 35.42 35.66 2,722,933
04/10/2014 38.83 39.1 36.18 36.4 4,782,453
04/09/2014 37.32 37.92 36.97 37.86 4,366,685
04/08/2014 36.05 37.15 35.39 36.69 6,236,981
04/07/2014 36.42 37.05 34.43 35.65 7,690,017
04/04/2014 38.03 38.279 36.82 37.15 4,174,426
04/03/2014 39.51 39.6389 37.32 37.84 4,158,505
04/02/2014 40.92 40.94 39.2638 39.5 3,224,213
04/01/2014 40.8 41.9 40.03 40.84 5,751,576
03/31/2014 37.96 39.57 37.9 38.65 4,837,477
03/28/2014 36.9 37.959 36.66 37.46 4,465,307
03/27/2014 36.75 36.99 35.06 36.11 7,167,262
03/26/2014 38.1 38.1 36.75 37.01 4,361,042
03/25/2014 39.16 39.44 37.37 37.79 4,971,853
03/24/2014 40.46 40.53 38.15 39.04 3,202,309
03/21/2014 40.65 41.05 39.9 40.01 1,925,405
03/20/2014 40.53 40.89 39.8 40.73 2,394,667
03/19/2014 41.75 41.8899 40.75 41.01 1,805,190
03/18/2014 41.69 43 41.22 41.769 3,324,676
03/17/2014 41.69 42.09 41.37 41.69 2,217,886
03/14/2014 41.5 41.7 40.77 41.3 2,499,242
03/13/2014 42.73 42.905 40.91 41.52 4,333,529
03/12/2014 42.05 43.1 41.9 42.79 2,519,248
03/11/2014 43.68 44.33 42.12 42.14 3,533,691
03/10/2014 44 44.19 42.8 43.58 2,296,510
03/07/2014 45.23 45.49 44.09 44.39 1,733,015
03/06/2014 45.32 45.6 44.76 45.03 1,648,929
03/05/2014 44.75 45.7 44.55 45.16 2,631,855
03/04/2014 44.08 44.9 43.86 44.58 3,390,728
03/03/2014 42.34 43.7 42.17 43.16 2,518,327
02/28/2014 42.76 43.35 42.54 42.92 1,853,767
02/27/2014 42.08 43.29 42.03 43.11 3,375,393
02/26/2014 42.81 42.92 41.39 41.75 3,560,727
02/25/2014 43.37 43.95 42.215 42.25 3,094,952
02/24/2014 42.09 43.41 41.73 42.88 4,491,664
02/21/2014 42.21 42.57 41.87 42.27 2,936,059
02/20/2014 42.19 42.66 41.88 42.24 3,238,398
02/19/2014 42.86 42.89 42.04 42.23 4,363,740
02/18/2014 42.71 43.45 42.65 42.92 4,071,806
02/14/2014 42.69 43.21 42.44 42.62 3,341,862
02/13/2014 43.57 43.65 41.96 42.24 4,002,428
02/12/2014 42.37 43.38 41.84 42.36 3,957,971
02/11/2014 41.24 42.87 41.18 42.51 5,009,392
02/10/2014 40.92 41.44 40.29 40.67 2,452,720
02/07/2014 40.75 41.1 40.1005 40.94 2,193,455
02/06/2014 40.08 40.92 39.68 40.52 4,766,997
02/05/2014 37.17 39.5 36.6 38.98 9,801,594
02/04/2014 39.08 39.74 38.29 39.67 2,743,373
02/03/2014 41.43 41.46 38.65 38.96 3,856,609
01/31/2014 40.57 41.54 40.4 40.99 4,158,140
01/30/2014 40.02 41.13 39.89 40.91 4,130,893
01/29/2014 40.13 40.41 39.3701 39.78 3,041,854
01/28/2014 39 40.91 38.98 40.88 4,973,774
01/27/2014 39.44 39.93 37.38 38.51 6,118,076
01/24/2014 41.07 41.2 38 38.2 8,678,955
01/23/2014 42.03 42.2 41 41.73 4,178,459
01/22/2014 43 43.44 41.78 43.07 4,970,592
01/21/2014 45.06 45.15 44 44.215 3,958,189
01/17/2014 44.92 45.4799 44.5 44.97 2,541,901
01/16/2014 44.44 44.7 44 44.23 2,885,666
01/15/2014 43.68 44.43 43.33 44.26 2,769,933
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?