MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$25.02
*  
0.21
0.85%
Get MPEL Alerts
*Delayed - data as of Dec. 26, 2014 15:57 ET  -  Find a broker to begin trading MPEL now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    MPEL After Hours
 
 
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-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
15:57  25.15  26.16  24.97  25.02 2,755,192
12/24/2014 24.63 25.14 24.57 24.81 1,785,977
12/23/2014 23.89 24.9 23.64 24.61 5,262,925
12/22/2014 23.95 24.08 23.71 23.88 2,833,390
12/19/2014 23.31 24.03 23.31 23.93 5,932,039
12/18/2014 22.6 23.26 22.47 23 5,186,179
12/17/2014 21.58 22.22 21.036 22.1 9,161,168
12/16/2014 22.9 23.11 22.18 22.21 6,639,778
12/15/2014 23.45 23.81 23.131 23.15 3,492,177
12/12/2014 23.68 24 23.345 23.39 2,779,005
12/11/2014 23.01 24.04 22.93 23.775 5,121,056
12/10/2014 24.39 24.48 22.87 22.99 5,826,283
12/09/2014 23.83 24.23 23.56 24.14 4,143,036
12/08/2014 24.97 24.97 23.93 24.21 4,435,400
12/05/2014 24.85 25.14 24.85 25.11 4,230,633
12/04/2014 24.6 25.06 24.59 25 6,111,706
12/03/2014 24.1 24.955 24.04 24.85 4,042,604
12/02/2014 25.06 25.27 24.44 24.45 4,230,093
12/01/2014 25.27 25.72 24.86 25.02 3,333,881
11/28/2014 25.71 25.9 25.34 25.88 1,363,896
11/26/2014 25.43 25.8 25.21 25.55 1,416,470
11/25/2014 26.27 26.6 25.555 25.69 2,315,179
11/24/2014 26.05 26.35 25.95 26.31 2,794,773
11/21/2014 26 26.86 26 26.11 5,816,477
11/20/2014 24.8 25.41 24.65 25.14 2,366,047
11/19/2014 25.99 26 24.91 24.96 2,302,645
11/18/2014 25.59 25.75 25.065 25.59 3,001,597
11/17/2014 26.1 26.14 25.77 25.97 2,480,258
11/14/2014 26.33 26.75 26.0701 26.53 2,548,049
11/13/2014 26.03 26.38 26.01 26.26 3,092,133
11/12/2014 25.69 26.03 25.68 26 2,446,062
11/11/2014 25.25 26.1 25.2172 26.03 4,719,205
11/10/2014 24.5 25.55 24.5 25.19 3,914,089
11/07/2014 24.32 25.08 24.32 24.77 3,353,205
11/06/2014 24.94 25.23 24.315 24.68 5,883,193
11/05/2014 24.26 24.59 24.095 24.39 7,259,614
11/04/2014 26.15 26.2499 24.82 25.465 5,285,234
11/03/2014 27.11 27.12 26.44 26.57 2,904,805
10/31/2014 26.81 27.19 26.8 27.14 3,948,653
10/30/2014 25.66 26.4 25.66 26.36 2,820,881
10/29/2014 26 26.45 25.9528 26.15 4,164,609
10/28/2014 25.33 25.59 24.8225 25.54 2,473,188
10/27/2014 25.35 25.42 24.95 25.16 1,739,059
10/24/2014 25.47 25.85 25.29 25.62 1,399,366
10/23/2014 25.68 25.97 25.34 25.62 2,049,264
10/22/2014 25.95 26.48 25.5 25.58 2,798,160
10/21/2014 25.62 25.93 25.29 25.93 3,693,987
10/20/2014 25.46 25.93 25.3 25.55 2,488,129
10/17/2014 25.47 26.1 25.42 25.49 3,845,449
10/16/2014 23.56 25.36 23.55 25.11 6,193,767
10/15/2014 23.57 24.39 23.5 24.11 3,504,133
10/14/2014 23.75 24.5 23.7 24.01 4,882,831
10/13/2014 24.55 24.87 23.75 23.76 3,663,919
10/10/2014 24.92 25.287 24.5967 24.64 2,341,753
10/09/2014 25.89 26.11 25.16 25.18 4,175,457
10/08/2014 25.31 26.23 24.94 25.89 4,922,115
10/07/2014 24.86 25.495 24.76 25.1 3,885,832
10/06/2014 25.81 26.2622 25.58 25.62 4,669,544
10/03/2014 24.7 25.07 24.34 24.8 3,975,436
10/02/2014 25.4 25.65 24.15 24.81 7,137,178
10/01/2014 25.75 25.92 25.05 25.43 6,370,756
09/30/2014 25.8 27.33 24.77 26.29 12,905,410
09/29/2014 26.35 26.35 25.7 25.73 4,283,998
09/26/2014 26.51 26.89 26.47 26.5 4,641,582
09/25/2014 26.6 26.81 26.08 26.11 4,069,050
09/24/2014 26.53 27.14 26.53 26.88 4,368,782
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 Brokers before you trade

Want to trade FX?