MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$32.57
*  
0.60
1.88%
Get MPEL Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

Results for: 1 Year, From 22-JUL-2013 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  32.25  32.87  32.242  32.57 5,083,376
07/22/2014 32.25 32.87 32.242 32.57 5,036,327
07/21/2014 32.53 32.59 31.7 31.97 4,429,460
07/18/2014 31.93 32.85 31.9 32.57 6,269,710
07/17/2014 32.53 32.71 31.8 31.96 4,071,540
07/16/2014 32.9 33.38 32.87 33.04 3,051,052
07/15/2014 33.3 33.38 32.72 32.85 3,279,353
07/14/2014 33.5 33.78 33 33.09 3,069,013
07/11/2014 33.93 33.93 32.89 32.99 2,844,108
07/10/2014 33.44 33.75 32.85 33.49 2,173,417
07/09/2014 33.78 34.16 33.36 33.995 2,152,977
07/08/2014 35.11 35.16 33.55 33.94 4,975,089
07/07/2014 36.25 36.56 35.43 35.67 2,602,231
07/03/2014 36.98 36.98 36.25 36.84 1,436,152
07/02/2014 37 37 36.3 36.42 3,158,465
07/01/2014 36.02 36.9 35.84 36.51 4,808,744
06/30/2014 35.71 35.9 35.27 35.71 3,242,289
06/27/2014 35.57 35.79 35.24 35.26 3,039,223
06/26/2014 35.04 35.6 34.9599 35.31 4,780,870
06/25/2014 33.66 34.157 33.63 33.91 1,935,947
06/24/2014 33.27 34.17 33.1201 33.9 3,216,984
06/23/2014 33.5 33.5 32.63 33.21 2,183,061
06/20/2014 33.88 33.93 33.53 33.56 2,541,205
06/19/2014 33.14 33.95 33.0701 33.67 3,257,647
06/18/2014 32.32 32.98 31.8 32.95 3,128,203
06/17/2014 31.95 32.95 31.78 32.86 2,966,231
06/16/2014 32.92 32.96 31.57 32.48 5,541,288
06/13/2014 32.5 33.43 32.29 33.29 2,880,213
06/12/2014 32.43 32.92 32.25 32.57 3,349,038
06/11/2014 31.59 32.43 31.45 32.35 6,194,503
06/10/2014 30.62 30.94 29.76 30.79 7,686,937
06/09/2014 31.85 32.03 30.13 30.71 8,618,596
06/06/2014 33.2 33.25 32.44 32.55 4,181,255
06/05/2014 33.62 34 33.22 33.47 2,122,557
06/04/2014 33.01 33.9 32.6 33.82 3,444,523
06/03/2014 34 34.3 33.25 33.5 6,576,764
06/02/2014 34.63 35.73 34.2 35.6 2,446,610
05/30/2014 35.12 35.38 34.07 34.47 2,646,476
05/29/2014 35.21 35.3 34.52 34.97 3,056,602
05/28/2014 34.96 35.52 34.66 35.3 4,059,813
05/27/2014 34.35 34.88 33.92 34.66 2,164,604
05/23/2014 34.01 34.22 33.535 33.89 2,138,159
05/22/2014 33.37 34.66 32.88 33.99 4,751,512
05/21/2014 32.16 33.2 32.04 33.07 2,998,879
05/20/2014 33.22 33.45 31.86 32.02 3,565,029
05/19/2014 31.86 33.46 31.65 33.36 3,642,757
05/16/2014 32.33 32.35 31.56 32.23 4,215,536
05/15/2014 32.25 32.44 31.02 32.31 4,651,924
05/14/2014 33 33.37 32.13 32.425 3,763,627
05/13/2014 33.63 33.8 32.6 33.28 3,041,367
05/12/2014 33.61 34.1699 33.1375 33.43 3,971,045
05/09/2014 33.28 33.98 32.5 33.5 4,895,662
05/08/2014 32.66 34.61 31.68 31.97 8,577,579
05/07/2014 34.97 35.08 33.28 33.87 7,004,701
05/06/2014 35.94 36.29 35.14 35.32 2,093,765
05/05/2014 35.79 36.3 35.29 35.94 2,708,868
05/02/2014 35.43 36.905 35.11 36.45 5,782,028
05/01/2014 33.84 34.57 33.84 34.34 4,097,930
04/30/2014 34.22 34.84 33.58 34.158 6,566,343
04/29/2014 33.69 34.79 33.6 34.58 5,286,534
04/28/2014 35.52 35.655 31.83 33.23 8,952,500
04/25/2014 36.46 36.66 35 35.58 3,664,861
04/24/2014 36.5 37.415 36.08 37.05 5,882,387
04/23/2014 38.15 38.23 35.94 36.36 3,510,688
04/22/2014 37.5 38.86 36.95 38.03 4,866,982
04/21/2014 36.73 37.1 36.19 36.34 2,377,307
04/17/2014 35.39 37.39 35.3 37.18 4,563,644
04/16/2014 34.71 35.8799 34.64 35.68 3,409,017
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
01/14/2014 42.79 43.34 42.01 43.3 2,152,497
01/13/2014 43.29 43.95 42.4 42.63 2,792,611
01/10/2014 42.6 43.02 41.99 43.01 2,460,771
01/09/2014 43.3 43.68 42.26 42.61 3,311,352
01/08/2014 42.51 43.2 41.93 42.99 3,645,080
01/07/2014 40.81 42.13 40.74 41.84 4,235,175
01/06/2014 39.97 40.58 39.75 40.14 2,223,098
01/03/2014 40.15 40.25 39.26 39.63 2,069,918
01/02/2014 39.39 40.654 39.255 40.11 2,853,100
12/31/2013 38.96 39.25 38.5 39.22 3,094,547
12/30/2013 38.93 38.98 38.29 38.85 1,820,701
12/27/2013 39.11 39.19 38.48 38.93 1,461,254
12/26/2013 38.5 39.18 38.5 39.03 1,532,984
12/24/2013 38.25 38.47 37.94 38.43 765,840
12/23/2013 38.08 38.1 37.47 37.99 1,943,763
12/20/2013 38.2 38.28 36.95 37.85 5,306,193
12/19/2013 39.42 39.42 38.29 38.3 3,025,018
12/18/2013 38.73 39.42 38.63 39.17 2,161,048
12/17/2013 38.65 39.2 38.5 38.87 1,977,727
12/16/2013 38.43 38.92 38.16 38.45 1,976,355
12/13/2013 37.4 37.881 37.37 37.83 1,393,349
12/12/2013 37.85 37.9 37.2501 37.36 1,547,324
12/11/2013 37.82 38.35 37.31 37.41 2,233,074
12/10/2013 37.24 37.81 36.99 37.69 2,200,743
12/09/2013 37.11 38.09 36.85 37.47 2,910,382
12/06/2013 37.31 37.45 36.655 36.77 2,615,851
12/05/2013 36.24 37.42 36.22 37.2 3,096,824
12/04/2013 35.79 36.81 35.27 36.44 3,451,927
12/03/2013 35.29 36.11 35.25 35.75 3,235,449
12/02/2013 35.85 35.99 35.43 35.57 2,087,867
11/29/2013 35.75 35.8 35.4 35.59 1,028,571
11/27/2013 35.18 35.7415 34.84 35.42 2,575,026
11/26/2013 34.31 34.92 34.28 34.7 1,702,529
11/25/2013 34.69 34.82 34.15 34.33 1,288,828
11/22/2013 34.62 34.76 34.12 34.5 1,272,661
11/21/2013 33.52 34.64 33.52 34.51 1,772,505
11/20/2013 33.93 34.19 33.3301 33.47 1,932,126
11/19/2013 34.97 35.04 33.37 33.84 3,060,379
11/18/2013 35.5 35.88 34.9 35.07 2,686,504
11/15/2013 34.92 35.1 34.7 34.88 2,456,497
11/14/2013 35.41 35.49 34.5379 34.565 3,899,297
11/13/2013 34.46 35.365 34.37 35.33 1,994,130
11/12/2013 34.83 35.04 34.47 34.93 2,870,825
11/11/2013 34.34 34.87 34 34.82 2,876,142
11/08/2013 33.33 34.25 33.16 34.2 3,570,309
11/07/2013 35.15 35.19 33 33.23 5,192,845
11/06/2013 34.36 35.2 34.1 35.01 3,481,819
11/05/2013 33.37 34.31 33 33.87 3,360,996
11/04/2013 33.83 34.12 33.46 34.07 2,205,224
11/01/2013 33.64 34.1399 33.03 33.39 3,533,156
10/31/2013 33.28 33.57 32.85 33.16 3,919,867
10/30/2013 34.07 34.98 33.54 33.74 3,231,477
10/29/2013 33.5 34.11 33.2 34.07 2,333,417
10/28/2013 34.14 34.2 33.03 33.67 3,234,266
10/25/2013 34.95 35.23 34.04 34.32 2,578,484
10/24/2013 33.81 35 33.81 34.97 2,727,432
10/23/2013 34.79 34.86 32.83 33.68 6,225,455
10/22/2013 35.9 35.9 33.85 34.9 5,305,963
10/21/2013 36.75 37 35.82 36.09 3,482,113
10/18/2013 35.55 36.65 35.45 36.505 5,955,554
10/17/2013 34.65 34.935 34.5 34.77 2,176,039
10/16/2013 34.55 35.03 34.5399 34.63 2,762,795
10/15/2013 34.29 34.91 33.96 34.16 4,153,835
10/14/2013 33.84 34.11 33.52 33.96 1,921,502
10/11/2013 33.41 34.0983 33.08 33.94 4,019,299
10/10/2013 32.57 32.72 32.06 32.65 4,279,493
10/09/2013 31.6 32.14 31.21 31.57 4,085,453
10/08/2013 32.73 32.92 31.204 31.6 5,247,541
10/07/2013 32.48 33.32 32.38 32.73 3,677,681
10/04/2013 32.65 33.09 32.51 32.89 1,716,541
10/03/2013 33.06 33.59 32.36 32.59 3,503,694
10/02/2013 32.22 32.95 32.15 32.88 2,938,988
10/01/2013 31.83 32.56 31.67 32.56 3,377,383
09/30/2013 31.02 31.85 30.5625 31.83 2,504,341
09/27/2013 31.6 31.72 31.12 31.6 2,138,139
09/26/2013 32 32.24 31.41 31.86 2,179,094
09/25/2013 31.17 31.99 31.05 31.78 2,561,573
09/24/2013 30.76 31.161 30.65 30.91 1,715,523
09/23/2013 30.96 31.18 30.579 30.92 2,158,599
09/20/2013 30.8 31.31 30.76 30.855 1,756,214
09/19/2013 31.4 31.44 30.69 30.79 2,712,211
09/18/2013 30.92 31.12 30.15 31.02 2,196,461
09/17/2013 30.75 31 30.53 30.85 1,553,445
09/16/2013 31.73 31.95 30.5624 30.77 2,947,287
09/13/2013 30.79 31.0799 30.5 30.93 1,685,838
09/12/2013 31.42 31.42 30.43 30.68 2,816,344
09/11/2013 30.64 31.41 30.55 31.17 5,484,552
09/10/2013 29.76 30.63 29.68 30.36 5,049,246
09/09/2013 29.22 29.39 28.81 29.33 2,528,887
09/06/2013 28.42 28.86 27.85 28.74 2,512,997
09/05/2013 28.23 28.75 28.1 28.13 1,827,807
09/04/2013 28 28.15 27.85 28.11 2,006,793
09/03/2013 28 28.5 27.72 27.88 4,836,078
08/30/2013 27.44 27.45 27 27.19 1,902,154
08/29/2013 26.75 27.53 26.75 27.32 2,640,872
08/28/2013 26.62 27.13 26.55 26.71 2,672,555
08/27/2013 27 27.21 26.5 26.53 3,057,991
08/26/2013 27.42 27.75 27.17 27.23 2,641,635
08/23/2013 27.21 27.365 27.04 27.3 1,380,073
08/22/2013 27.17 27.23 26.81 27.2 1,694,395
08/21/2013 27.01 27.34 26.95 27.12 1,842,863
08/20/2013 27.25 27.36 26.91 27.13 1,553,788
08/19/2013 27.18 27.57 27 27.13 3,432,358
08/16/2013 26.66 27 26.3 26.8 1,841,025
08/15/2013 26.37 26.68 26.06 26.53 2,621,948
08/14/2013 26.47 26.945 26.29 26.78 2,159,909
08/13/2013 26.37 26.6 26.21 26.5 2,100,284
08/12/2013 26.46 26.46 26.061 26.28 2,290,943
08/09/2013 26.45 26.57 26.29 26.36 1,702,931
08/08/2013 26.19 26.6 25.98 26.4 3,171,321
08/07/2013 26.42 26.56 25.53 25.82 2,516,282
08/06/2013 26.25 26.42 25.66 26.05 2,067,397
08/05/2013 26.42 26.42 25.76 26.07 1,752,934
08/02/2013 25.68 26.4097 25.43 26.19 2,930,696
08/01/2013 25.12 26.04 25.11 25.65 4,419,749
07/31/2013 25 25.07 24.7 24.88 2,450,193
07/30/2013 24.18 25 24.01 24.79 3,962,123
07/29/2013 23.99 24.44 23.73 23.84 1,539,625
07/26/2013 23.49 23.84 23.315 23.77 2,836,613
07/25/2013 23.83 23.94 23.45 23.74 2,132,883
07/24/2013 24.32 24.43 23.82 23.92 1,388,753
07/23/2013 24.35 24.62 24.16 24.17 2,647,423
07/22/2013 24.02 24.18 23.48 24.16 3,822,791
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?