MPEL

Melco Crown Entertainment Limited Historical Stock Prices

$23
*  
0.90
4.07%
Get MPEL Alerts
*Delayed - data as of Dec. 18, 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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  22.60  23.26  22.47  23 5,314,156
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
09/23/2014 26.13 26.6557 26.02 26.56 4,608,356
09/22/2014 26.64 26.76 26.055 26.42 5,368,302
09/19/2014 27.72 28.075 26.765 27.06 4,433,900
09/18/2014 27.04 28.06 26.89 27.36 5,861,914
09/17/2014 25.81 27.02 25.75 26.72 8,588,135
09/16/2014 26.25 26.42 25.58 26.37 15,933,230
09/15/2014 27.45 27.62 26.6092 27.08 4,643,430
09/12/2014 28.05 28.09 27.6227 27.75 2,402,687
09/11/2014 27.57 28.485 27.555 27.98 3,217,879
09/10/2014 27.83 27.855 27.44 27.79 5,418,953
09/09/2014 27.87 28.22 27.82 28.03 3,701,830
09/08/2014 28 28.29 27.89 28.08 6,185,827
09/05/2014 28.08 28.11 27.66 28.11 2,976,157
09/04/2014 27.3 28.29 27.23 27.9 6,893,403
09/03/2014 27.5 27.92 27.06 27.29 3,213,012
09/02/2014 27.94 27.94 26.28 27.32 10,317,540
08/29/2014 28.61 28.63 28.02 28.36 3,411,673
08/28/2014 28.53 28.84 28.17 28.68 2,466,768
08/27/2014 28.78 28.88 28.525 28.71 1,824,188
08/26/2014 28.92 29.05 28.52 28.78 2,795,428
08/25/2014 29.08 29.122 28.61 28.7 2,484,544
08/22/2014 28.82 29.08 28.62 29.08 2,773,286
08/21/2014 29.18 29.44 29 29.03 1,798,982
08/20/2014 29.23 29.4 29.059 29.33 2,076,333
08/19/2014 29.66 29.84 29.26 29.39 2,975,351
08/18/2014 28.98 29.44 28.9 29.37 3,146,037
08/15/2014 29.8 29.9 28.73 29.17 4,161,991
08/14/2014 29.56 29.97 29.53 29.78 2,432,329
08/13/2014 28.69 29.5757 28.69 29.38 3,971,752
08/12/2014 28.96 29.29 28.44 28.68 3,330,755
08/11/2014 29.46 29.54 28.88 29.01 4,022,927
08/08/2014 28.68 29.555 28.2907 29.51 4,552,452
08/07/2014 28.3 29.71 27.425 28.55 11,678,150
08/06/2014 31.34 31.58 29.36 30.017 11,979,120
08/05/2014 32.5 32.73 31.5 31.81 4,157,554
08/04/2014 32.4 32.69 31.96 32.52 2,333,781
08/01/2014 32.87 33.45 31.57 32.35 4,058,098
07/31/2014 33.76 33.94 32.86 33.2 3,434,865
07/30/2014 34 34.2401 33.14 34.06 3,585,728
07/29/2014 34 34.32 33.62 33.75 3,742,770
07/28/2014 32.71 33.92 32.71 33.64 4,700,665
07/25/2014 32.66 32.86 32.3 32.85 2,220,475
07/24/2014 32.85 32.99 32.5 32.71 2,375,952
07/23/2014 32.99 32.999 32.49 32.66 2,357,937
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
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?