MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$21.99
*  
0.07
0.32%
Get MPEL Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MPEL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  21.85  22.23  21.85  21.99 2,965,443
04/24/2015 21.85 22.23 21.85 21.99 2,948,287
04/23/2015 21.71 22.2 21.36 21.92 2,899,132
04/22/2015 21.79 22.348 21.79 22.14 2,400,139
04/21/2015 22.4 22.552 21.95 22.02 3,031,863
04/20/2015 22.67 22.67 22.16 22.25 2,021,447
04/17/2015 22.24 22.61 21.79 22.03 3,498,519
04/16/2015 22.99 23.14 22.51 22.53 2,414,887
04/15/2015 22.26 23.11 22.11 22.88 3,840,336
04/14/2015 23.05 23.14 22.58 22.68 5,555,694
04/13/2015 24.26 24.34 23.49 23.82 2,775,313
04/10/2015 24.59 25.005 24.35 24.65 4,693,754
04/09/2015 24.1 25.12 23.85 25.08 6,685,437
04/08/2015 23.15 23.83 22.9 23.58 4,016,549
04/07/2015 23.63 23.94 22.96 23.015 2,547,881
04/06/2015 23.03 23.75 22.86 23.54 3,118,133
04/02/2015 22.11 23.265 22.08 23.1 5,840,776
04/01/2015 21.71 22.0699 21.21 21.955 3,886,832
03/31/2015 21.68 22.23 21.335 21.46 2,346,934
03/30/2015 21.48 21.8 20.945 21.73 3,740,150
03/27/2015 22.14 22.24 21.65 21.7 3,006,287
03/26/2015 22.47 22.66 21.93 22.19 2,568,136
03/25/2015 22.9 22.9 22.6 22.67 2,388,423
03/24/2015 22.74 23.25 22.56 22.935 2,048,756
03/23/2015 23.08 23.32 22.32 22.74 3,284,605
03/20/2015 23.07 23.18 22.74 23 4,307,415
03/19/2015 22.24 23.13 22.15 22.88 5,726,072
03/18/2015 21.08 21.95 20.95 21.875 3,177,964
03/17/2015 21.15 21.49 20.92 21.33 4,684,545
03/16/2015 20.77 21.1 20.4 21.03 4,687,343
03/13/2015 21.13 21.51 20.96 21.395 2,489,308
03/12/2015 20.92 21.45 20.9 21.335 3,882,553
03/11/2015 21.27 21.42 20.73 20.825 2,602,408
03/10/2015 21.55 21.74 21.07 21.25 6,269,705
03/09/2015 23.2 23.275 21.97 22.11 5,061,684
03/06/2015 24 24.09 22.91 23.07 4,829,025
03/05/2015 24.78 25.16 24.01 24.17 3,848,257
03/04/2015 24.18 24.99 24.16 24.94 2,672,819
03/03/2015 24.21 25.105 24.07 24.93 4,563,608
03/02/2015 23.97 24.66 23.94 24.17 2,653,706
02/27/2015 24.47 24.47 23.785 24.02 2,985,178
02/26/2015 24.28 24.62 23.9 24.25 4,939,846
02/25/2015 23.99 24.44 23.63 24.36 6,295,428
02/24/2015 26.36 26.3759 24.915 25.13 5,763,379
02/23/2015 26.97 27.39 26.79 27.11 4,329,933
02/20/2015 28.06 28.15 27.0268 27.46 3,039,270
02/19/2015 28.09 28.17 27.83 28.01 2,185,168
02/18/2015 27.5 28.04 27.3 27.98 2,215,763
02/17/2015 27.5 27.99 27.3 27.7 2,982,279
02/13/2015 26.77 27.73 26.61 27.54 3,736,856
02/12/2015 25.41 27.35 25.11 26.76 4,662,874
02/11/2015 26.23 26.23 25.55 25.86 2,497,157
02/10/2015 25.25 26.23 25.19 26.07 3,753,316
02/09/2015 24.8 25.23 24.61 25.13 1,019,879
02/06/2015 25.63 25.94 25.06 25.11 1,919,242
02/05/2015 25.18 25.65 24.96 25.63 2,313,537
02/04/2015 25.5 25.586 24.8601 24.94 2,675,620
02/03/2015 24.69 25.685 24.69 25.595 2,834,888
02/02/2015 23.78 24.66 23.75 24.64 2,750,828
01/30/2015 24.05 24.48 23.92 24 3,391,190
01/29/2015 24.78 24.83 24.09 24.53 3,589,075
01/28/2015 25.02 25.08 24.53 24.81 4,436,949
01/27/2015 24.17 25.57 24.1118 24.93 5,497,237
01/26/2015 23.41 24.585 23.33 24.395 3,634,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?