MELCO CROWN ENTMT LTD ADR Historical Stock Price

Below is the stock price history for Melco Crown Entmt Ltd Adr MPEL. Data is recorded each day for the historical open, high, low, close and volume. The Melco Crown Entmt Ltd Adr stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Melco Crown Entmt Ltd Adr Historical Stock Price

DateOpenHighLowCloseVolume
2017-04-05 19.045 19.13 18.88 18.945 243,046
2017-04-04 18.87 18.97 18.79 18.89 78,419
2017-04-03 19.00 19.01 18.86 18.99 300,025
2017-03-31 18.385 18.605 18.25 18.56 214,792
2017-03-30 18.67 18.67 18.41 18.52 319,001
2017-03-29 18.57 18.735 18.55 18.615 251,319
2017-03-28 19.07 19.07 18.35 18.48 414,113
2017-03-27 18.19 19.08 18.19 19.04 158,079
2017-03-24 18.80 18.945 18.61 18.69 130,874
2017-03-23 18.69 18.88 18.68 18.71 145,691
2017-03-22 18.26 18.57 18.21 18.415 140,543
2017-03-21 18.575 18.60 18.285 18.46 153,978
2017-03-20 19.09 19.09 18.55 18.64 145,145
2017-03-17 18.61 18.635 18.40 18.55 393,773
2017-03-16 17.48 17.95 17.48 17.83 242,922
2017-03-15 16.95 17.295 16.95 17.295 242,725
2017-03-14 16.91 17.14 16.88 16.945 325,485
2017-03-13 16.59 16.65 16.365 16.49 268,918
2017-03-10 16.44 16.66 16.44 16.49 314,582
2017-03-09 16.83 16.83 16.565 16.595 161,346
2017-03-08 16.77 16.94 16.77 16.83 75,217
2017-03-07 16.81 16.85 16.655 16.755 54,710
2017-03-06 17.03 17.03 16.775 16.90 102,500
2017-03-03 16.95 16.99 16.825 16.965 99,862
2017-03-02 17.00 17.09 16.92 17.00 125,475
2017-03-01 16.77 17.33 16.77 17.19 245,244
2017-02-28 16.18 16.55 16.16 16.37 112,351
2017-02-27 16.03 16.29 16.01 16.105 166,218
2017-02-24 16.18 16.37 16.04 16.05 172,236
2017-02-23 16.29 16.54 16.255 16.275 225,910

» More Melco Crown Entmt Ltd Adr Stock Price History

To see other companies like Melco Crown Entmt Ltd Adr (MPEL), view our stock market today for news, and other data.