Home > Quotes > MPEL > Historical Prices
MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$24.41
*  
0.21
  negative  
0.85%
Get MPEL Alerts
*Delayed - data as of May 22, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 22-FEB-2013 TO 22-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.56  24.93  24.28  24.41 3,193,865
05/22/2013 24.56 24.93 24.28 24.41 3,193,859
05/21/2013 24.6 24.83 24.4 24.62 1,986,438
05/20/2013 24.23 24.78 24.1 24.6 3,182,683
05/17/2013 23.87 24.18 23.8 24.01 2,653,299
05/16/2013 24.24 24.28 23.72 23.8 2,950,738
05/15/2013 24.45 24.55 23.95 24.07 2,781,067
05/14/2013 24.45 24.7 24.28 24.5 3,694,696
05/13/2013 24.9 24.96 24.52 24.72 1,909,634
05/10/2013 24.85 24.985 24.68 24.82 2,334,235
05/09/2013 24.75 25.02 24.51 24.72 3,113,900
05/08/2013 24.99 24.99 24.5 24.71 3,338,241
05/07/2013 24.97 25.039 24.205 24.46 4,686,021
05/06/2013 25 25.15 24.74 24.74 2,849,454
05/03/2013 24.8 24.95 24.47 24.75 3,539,102
05/02/2013 24.47 24.63 23.991 24.29 2,503,152
05/01/2013 24.63 24.78 24.17 24.3 2,344,173
04/30/2013 24.4 24.93 24.02 24.61 3,944,710
04/29/2013 24.54 24.56 23.88 24.2 3,804,699
04/26/2013 24.13 24.4 23.85 24.27 3,701,107
04/25/2013 23.91 24.46 23.75 24.35 4,500,243
04/24/2013 23.44 24 23.44 23.65 4,428,255
04/23/2013 23.11 23.5 22.93 23.32 2,853,882
04/22/2013 22.95 23.2 22.729 23.05 2,589,197
04/19/2013 22.19 22.63 21.96 22.58 4,918,797
04/18/2013 22.3 22.385 21.74 21.88 4,904,214
04/17/2013 22.53 22.69 21.92 22.14 7,103,624
04/16/2013 22.93 23.0799 22.595 23 4,959,446
04/15/2013 23.5 23.5 22.43 22.47 5,848,128
04/12/2013 23.17 23.61 22.995 23.6 2,783,300
04/11/2013 23.33 23.48 23.0717 23.21 2,383,229
04/10/2013 23 23.69 22.95 23.43 4,222,807
04/09/2013 22.9 23 22.56 22.81 3,903,421
04/08/2013 21.59 22.825 21.59 22.76 3,866,194
04/05/2013 21.63 21.85 20.51 21.81 8,547,636
04/04/2013 22.57 22.59 22.09 22.34 3,440,244
04/03/2013 22.95 23.08 22.325 22.52 6,047,451
04/02/2013 23.25 23.31 22.87 23.01 7,165,598
04/01/2013 23.29 23.37 22.725 23.02 6,175,503
03/28/2013 23.14 23.39 22.9318 23.35 4,188,866
03/27/2013 22.78 23.25 22.57 23.165 4,505,720
03/26/2013 22.9 23.12 22.6 23.08 4,473,631
03/25/2013 22.19 22.82 22.14 22.63 4,772,175
03/22/2013 21.84 22.175 21.8 22.01 2,119,599
03/21/2013 21.58 22.24 21.49 21.89 5,521,401
03/20/2013 20.47 21.74 20.4 21.64 6,929,366
03/19/2013 20.42 21.01 20.16 20.24 8,081,213
03/18/2013 20.2 20.57 19.9 20.33 6,306,859
03/15/2013 20.75 20.78 20.17 20.545 4,390,680
03/14/2013 20.85 20.95 20.53 20.76 2,402,984
03/13/2013 20.62 20.82 20.295 20.76 4,901,156
03/12/2013 20.86 20.9799 20.455 20.64 4,238,133
03/11/2013 20.89 21.29 20.68 20.99 6,269,411
03/08/2013 20.5 20.83 20.42 20.82 3,993,185
03/07/2013 19.6 20.45 19.55 20.24 4,156,296
03/06/2013 19.39 19.74 19.3 19.62 3,871,472
03/05/2013 19.29 19.419 18.98 19.29 2,384,221
03/04/2013 19.01 19.15 18.7 19.08 3,376,088
03/01/2013 19.1 19.4 18.98 19.39 3,869,199
02/28/2013 19.17 19.5 19 19.2 4,495,461
02/27/2013 18.86 19.315 17.76 19.05 4,591,771
02/26/2013 19 19.15 18.25 18.64 5,323,212
02/25/2013 19.74 20.09 18.97 18.99 6,258,235
02/22/2013 18.98 19.36 18.78 19.03 10,173,870
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.