Meliá Hotels International, S.A. (MEL.MC)
MCE - MCE Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 7.61 | 7.69 | 7.50 | 7.68 | 7.68 | 387,007 |
| 24 June 2024 | 7.52 | 7.63 | 7.50 | 7.63 | 7.63 | 254,090 |
| 21 June 2024 | 7.58 | 7.60 | 7.49 | 7.53 | 7.53 | 428,372 |
| 20 June 2024 | 7.52 | 7.59 | 7.49 | 7.58 | 7.58 | 291,819 |
| 19 June 2024 | 7.60 | 7.60 | 7.50 | 7.51 | 7.51 | 208,133 |
| 18 June 2024 | 7.55 | 7.60 | 7.51 | 7.59 | 7.59 | 288,269 |
| 17 June 2024 | 7.51 | 7.58 | 7.45 | 7.47 | 7.47 | 354,458 |
| 14 June 2024 | 7.65 | 7.66 | 7.43 | 7.49 | 7.49 | 454,606 |
| 13 June 2024 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | 293,340 |
| 12 June 2024 | 7.80 | 7.88 | 7.71 | 7.84 | 7.84 | 410,792 |
| 11 June 2024 | 7.72 | 7.78 | 7.69 | 7.73 | 7.73 | 391,402 |
| 10 June 2024 | 7.80 | 7.80 | 7.70 | 7.79 | 7.79 | 366,496 |
| 07 June 2024 | 7.97 | 7.97 | 7.77 | 7.80 | 7.80 | 907,192 |
| 06 June 2024 | 8.08 | 8.18 | 7.98 | 7.99 | 7.99 | 428,285 |
| 05 June 2024 | 8.10 | 8.16 | 8.05 | 8.12 | 8.12 | 430,527 |
| 04 June 2024 | 8.03 | 8.12 | 7.86 | 8.07 | 8.07 | 470,972 |
| 03 June 2024 | 7.95 | 8.09 | 7.95 | 8.05 | 8.05 | 609,995 |
| 31 May 2024 | 7.85 | 7.93 | 7.78 | 7.93 | 7.93 | 584,841 |
| 30 May 2024 | 7.63 | 7.89 | 7.63 | 7.87 | 7.87 | 364,979 |
| 29 May 2024 | 7.68 | 7.72 | 7.64 | 7.65 | 7.65 | 307,749 |
| 28 May 2024 | 7.84 | 7.86 | 7.70 | 7.73 | 7.73 | 259,354 |
| 27 May 2024 | 7.74 | 7.81 | 7.74 | 7.81 | 7.81 | 134,044 |
| 24 May 2024 | 7.70 | 7.78 | 7.52 | 7.74 | 7.74 | 417,844 |
| 23 May 2024 | 7.79 | 7.81 | 7.72 | 7.73 | 7.73 | 238,547 |
| 22 May 2024 | 7.80 | 7.82 | 7.72 | 7.78 | 7.78 | 388,098 |
| 21 May 2024 | 7.90 | 7.95 | 7.82 | 7.83 | 7.83 | 425,477 |
| 20 May 2024 | 7.86 | 7.91 | 7.79 | 7.91 | 7.91 | 301,243 |
| 17 May 2024 | 7.70 | 7.88 | 7.70 | 7.84 | 7.84 | 400,816 |
| 16 May 2024 | 7.84 | 7.84 | 7.70 | 7.70 | 7.70 | 470,079 |
| 15 May 2024 | 7.82 | 7.88 | 7.76 | 7.81 | 7.81 | 441,036 |
| 14 May 2024 | 7.89 | 7.92 | 7.67 | 7.74 | 7.74 | 677,071 |
| 13 May 2024 | 7.80 | 7.89 | 7.72 | 7.89 | 7.89 | 433,530 |
| 10 May 2024 | 7.72 | 7.88 | 7.62 | 7.74 | 7.74 | 886,398 |
| 09 May 2024 | 7.60 | 7.71 | 7.46 | 7.51 | 7.51 | 836,013 |
| 08 May 2024 | 7.55 | 7.68 | 7.51 | 7.54 | 7.54 | 526,011 |
| 07 May 2024 | 7.50 | 7.61 | 7.48 | 7.48 | 7.48 | 538,991 |
| 06 May 2024 | 7.45 | 7.53 | 7.45 | 7.47 | 7.47 | 381,029 |
| 03 May 2024 | 7.42 | 7.49 | 7.31 | 7.44 | 7.44 | 471,422 |
| 02 May 2024 | 7.30 | 7.41 | 7.30 | 7.39 | 7.39 | 436,861 |
| 30 Apr 2024 | 7.47 | 7.47 | 7.30 | 7.30 | 7.30 | 402,338 |
| 29 Apr 2024 | 7.45 | 7.50 | 7.43 | 7.47 | 7.47 | 412,636 |
| 26 Apr 2024 | 7.39 | 7.47 | 7.36 | 7.41 | 7.41 | 415,614 |
| 25 Apr 2024 | 7.45 | 7.46 | 7.30 | 7.37 | 7.37 | 409,528 |
| 24 Apr 2024 | 7.34 | 7.45 | 7.29 | 7.43 | 7.43 | 571,682 |
| 23 Apr 2024 | 7.26 | 7.34 | 7.18 | 7.32 | 7.32 | 508,512 |
| 22 Apr 2024 | 7.26 | 7.26 | 7.21 | 7.21 | 7.21 | 284,385 |
| 19 Apr 2024 | 7.09 | 7.16 | 7.03 | 7.14 | 7.14 | 428,750 |
| 18 Apr 2024 | 7.14 | 7.20 | 7.08 | 7.20 | 7.20 | 414,563 |
| 17 Apr 2024 | 7.03 | 7.17 | 7.01 | 7.05 | 7.05 | 334,548 |
| 16 Apr 2024 | 7.30 | 7.30 | 6.99 | 7.05 | 7.05 | 572,111 |
| 15 Apr 2024 | 7.16 | 7.32 | 7.16 | 7.20 | 7.20 | 426,464 |
| 12 Apr 2024 | 7.45 | 7.50 | 7.24 | 7.24 | 7.24 | 537,697 |
| 11 Apr 2024 | 7.36 | 7.45 | 7.32 | 7.42 | 7.42 | 939,331 |
| 10 Apr 2024 | 7.19 | 7.27 | 7.11 | 7.26 | 7.26 | 463,390 |
| 09 Apr 2024 | 7.33 | 7.33 | 7.20 | 7.20 | 7.20 | 489,686 |
| 08 Apr 2024 | 7.26 | 7.36 | 7.26 | 7.34 | 7.34 | 251,136 |
| 05 Apr 2024 | 7.37 | 7.38 | 7.24 | 7.29 | 7.29 | 373,391 |
| 04 Apr 2024 | 7.37 | 7.45 | 7.33 | 7.44 | 7.44 | 486,740 |
| 03 Apr 2024 | 7.20 | 7.38 | 7.10 | 7.37 | 7.37 | 476,690 |
| 02 Apr 2024 | 7.47 | 7.49 | 7.22 | 7.25 | 7.25 | 844,711 |
| 28 Mar 2024 | 7.40 | 7.51 | 7.34 | 7.49 | 7.49 | 450,204 |
| 27 Mar 2024 | 7.41 | 7.48 | 7.36 | 7.39 | 7.39 | 511,456 |
| 26 Mar 2024 | 7.36 | 7.45 | 7.36 | 7.41 | 7.41 | 630,386 |
| 25 Mar 2024 | 7.24 | 7.36 | 7.22 | 7.35 | 7.35 | 433,587 |
| 22 Mar 2024 | 7.12 | 7.27 | 7.11 | 7.26 | 7.26 | 722,026 |
| 21 Mar 2024 | 7.00 | 7.16 | 6.99 | 7.15 | 7.15 | 775,963 |
| 20 Mar 2024 | 6.95 | 6.97 | 6.89 | 6.97 | 6.97 | 422,484 |
| 19 Mar 2024 | 6.90 | 6.97 | 6.86 | 6.95 | 6.95 | 383,181 |
| 18 Mar 2024 | 6.84 | 6.94 | 6.82 | 6.91 | 6.91 | 580,169 |
| 15 Mar 2024 | 6.87 | 6.89 | 6.72 | 6.82 | 6.82 | 1,024,237 |
| 14 Mar 2024 | 6.99 | 7.05 | 6.95 | 6.97 | 6.97 | 709,540 |
| 13 Mar 2024 | 6.95 | 6.98 | 6.88 | 6.97 | 6.97 | 581,449 |
| 12 Mar 2024 | 6.80 | 6.91 | 6.79 | 6.91 | 6.91 | 504,626 |
| 11 Mar 2024 | 6.69 | 6.78 | 6.69 | 6.78 | 6.78 | 365,251 |
| 08 Mar 2024 | 6.63 | 6.73 | 6.63 | 6.70 | 6.70 | 322,322 |
| 07 Mar 2024 | 6.63 | 6.70 | 6.61 | 6.66 | 6.66 | 433,021 |
| 06 Mar 2024 | 6.60 | 6.71 | 6.59 | 6.66 | 6.66 | 432,970 |
| 05 Mar 2024 | 6.47 | 6.59 | 6.41 | 6.59 | 6.59 | 623,068 |
| 04 Mar 2024 | 6.70 | 6.75 | 6.50 | 6.51 | 6.51 | 567,784 |
| 01 Mar 2024 | 6.59 | 6.70 | 6.59 | 6.68 | 6.68 | 686,873 |
| 29 Feb 2024 | 6.68 | 6.68 | 6.50 | 6.59 | 6.59 | 766,212 |
| 28 Feb 2024 | 6.78 | 6.80 | 6.66 | 6.72 | 6.72 | 478,658 |
| 27 Feb 2024 | 6.87 | 6.90 | 6.78 | 6.82 | 6.82 | 484,916 |
| 26 Feb 2024 | 6.93 | 6.99 | 6.86 | 6.98 | 6.98 | 439,316 |
| 23 Feb 2024 | 6.84 | 6.93 | 6.81 | 6.93 | 6.93 | 484,955 |
| 22 Feb 2024 | 6.92 | 6.97 | 6.82 | 6.88 | 6.88 | 936,618 |
| 21 Feb 2024 | 6.79 | 6.86 | 6.68 | 6.85 | 6.85 | 910,896 |
| 20 Feb 2024 | 6.16 | 6.82 | 6.16 | 6.79 | 6.79 | 3,573,197 |
| 19 Feb 2024 | 6.11 | 6.18 | 6.10 | 6.12 | 6.12 | 302,971 |
| 16 Feb 2024 | 6.30 | 6.30 | 6.12 | 6.15 | 6.15 | 485,852 |
| 15 Feb 2024 | 6.22 | 6.32 | 6.19 | 6.21 | 6.21 | 310,869 |
| 14 Feb 2024 | 6.16 | 6.20 | 6.16 | 6.18 | 6.18 | 244,256 |
| 13 Feb 2024 | 6.35 | 6.37 | 6.16 | 6.22 | 6.22 | 431,997 |
| 12 Feb 2024 | 6.35 | 6.40 | 6.30 | 6.38 | 6.38 | 292,152 |
| 09 Feb 2024 | 6.35 | 6.41 | 6.29 | 6.30 | 6.30 | 517,330 |
| 08 Feb 2024 | 6.32 | 6.35 | 6.29 | 6.33 | 6.33 | 267,362 |
| 07 Feb 2024 | 6.34 | 6.35 | 6.25 | 6.30 | 6.30 | 331,723 |
| 06 Feb 2024 | 6.30 | 6.34 | 6.22 | 6.34 | 6.34 | 368,281 |
| 05 Feb 2024 | 6.24 | 6.32 | 6.21 | 6.23 | 6.23 | 347,881 |
| 02 Feb 2024 | 6.24 | 6.34 | 6.24 | 6.27 | 6.27 | 269,849 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.