| MELCO CROWN SP ADR Add to My Watchlist | (NSDQ: MPEL) |
| Melco Crown | 3.58 | +0.06 (+1.70%) | 770,769 |
| Historical Data for MPEL |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 3.55 | 3.59 | 3.50 | 3,997,286 | 3.52 | +0.08 +2.33% |
| 02/08/10 | 3.58 | 3.65 | 3.42 | 3,438,733 | 3.44 | -0.08 -2.27% |
| 02/05/10 | 3.41 | 3.53 | 3.30 | 6,966,746 | 3.52 | +0.10 +2.92% |
| 02/04/10 | 3.69 | 3.72 | 3.35 | 6,946,688 | 3.42 | -0.37 -9.76% |
| 02/03/10 | 3.96 | 4.03 | 3.69 | 11,616,581 | 3.79 | -0.30 -7.33% |
| 02/02/10 | 3.70 | 4.17 | 3.31 | 24,920,819 | 4.09 | +0.33 +8.78% |
| 02/01/10 | 3.65 | 3.85 | 3.62 | 11,328,155 | 3.76 | +0.19 +5.32% |
| 01/29/10 | 3.68 | 3.70 | 3.50 | 9,798,978 | 3.57 | -0.01 -0.28% |
| 01/28/10 | 3.47 | 3.66 | 3.44 | 6,746,724 | 3.58 | +0.19 +5.60% |
| 01/27/10 | 3.43 | 3.43 | 3.32 | 2,961,161 | 3.39 | 0.00 0.00% |
| 01/26/10 | 3.35 | 3.48 | 3.34 | 4,622,549 | 3.39 | +0.01 +0.30% |
| 01/25/10 | 3.58 | 3.62 | 3.37 | 6,726,863 | 3.38 | -0.14 -3.98% |
| 01/22/10 | 3.60 | 3.61 | 3.49 | 3,573,097 | 3.52 | -0.11 -3.03% |
| 01/21/10 | 3.71 | 3.74 | 3.57 | 6,953,254 | 3.63 | +0.06 +1.68% |
| 01/20/10 | 3.66 | 3.68 | 3.56 | 3,787,838 | 3.57 | -0.16 -4.29% |
| 01/19/10 | 3.75 | 3.76 | 3.60 | 3,778,478 | 3.73 | -0.02 -0.53% |
| 01/18/10 | 3.75 | 3.75 | 3.75 | 0 | 3.75 | 0.00 0.00% |
| 01/15/10 | 3.64 | 3.78 | 3.50 | 17,046,510 | 3.75 | +0.16 +4.46% |
| 01/14/10 | 3.65 | 3.68 | 3.48 | 18,437,574 | 3.59 | -0.09 -2.45% |
| 01/13/10 | 4.01 | 4.01 | 3.66 | 16,349,429 | 3.68 | -0.33 -8.23% |
| 01/12/10 | 4.01 | 4.26 | 3.91 | 7,752,704 | 4.01 | -0.09 -2.20% |
| 01/11/10 | 4.15 | 4.20 | 3.92 | 7,246,457 | 4.10 | -0.02 -0.49% |
| 01/08/10 | 4.26 | 4.35 | 4.06 | 6,551,078 | 4.12 | -0.18 -4.19% |
| 01/07/10 | 3.95 | 4.30 | 3.94 | 7,017,625 | 4.30 | +0.29 +7.23% |
| 01/06/10 | 4.05 | 4.17 | 3.81 | 12,123,254 | 4.01 | -0.12 -2.91% |
| 01/05/10 | 3.74 | 4.30 | 3.71 | 23,892,002 | 4.13 | +0.55 +15.36% |
| 01/04/10 | 3.47 | 3.60 | 3.45 | 12,864,871 | 3.58 | +0.22 +6.55% |
| 01/01/10 | 3.36 | 3.36 | 3.36 | 0 | 3.36 | 0.00 0.00% |
| 12/31/09 | 3.35 | 3.48 | 3.26 | 7,876,575 | 3.36 | +0.01 +0.30% |
| 12/30/09 | 3.39 | 3.42 | 3.34 | 4,331,604 | 3.35 | -0.08 -2.33% |
| 12/29/09 | 3.43 | 3.47 | 3.39 | 3,610,286 | 3.43 | 0.00 0.00% |
| 12/28/09 | 3.43 | 3.49 | 3.39 | 2,947,227 | 3.43 | 0.00 0.00% |
| 12/25/09 | 3.43 | 3.46 | 3.38 | 2,054,983 | 3.43 | 0.00 0.00% |
| 12/24/09 | 3.43 | 3.46 | 3.38 | 2,054,983 | 3.43 | +0.03 +0.88% |
| 12/23/09 | 3.53 | 3.61 | 3.37 | 6,870,320 | 3.40 | -0.11 -3.13% |
| 12/22/09 | 3.40 | 3.54 | 3.37 | 5,618,732 | 3.51 | +0.16 +4.78% |
| 12/21/09 | 3.64 | 3.64 | 3.35 | 9,025,526 | 3.35 | -0.28 -7.71% |
| 12/18/09 | 3.65 | 3.69 | 3.57 | 3,498,617 | 3.63 | -0.02 -0.55% |
| 12/17/09 | 3.77 | 3.79 | 3.56 | 7,237,563 | 3.65 | -0.20 -5.19% |
| 12/16/09 | 4.07 | 4.07 | 3.80 | 5,826,961 | 3.85 | -0.16 -3.99% |
| 12/15/09 | 3.95 | 4.10 | 3.90 | 9,051,035 | 4.01 | +0.04 +1.01% |
| 12/14/09 | 3.80 | 3.97 | 3.80 | 4,764,632 | 3.97 | +0.22 +5.87% |
| 12/11/09 | 3.80 | 3.85 | 3.66 | 7,417,773 | 3.75 | -0.04 -1.06% |
| 12/10/09 | 4.07 | 4.11 | 3.74 | 9,502,886 | 3.79 | -0.23 -5.72% |
| 12/09/09 | 4.10 | 4.11 | 4.00 | 3,750,719 | 4.02 | -0.06 -1.47% |
| 12/08/09 | 4.13 | 4.16 | 4.05 | 4,127,426 | 4.08 | -0.12 -2.86% |
| 12/07/09 | 4.25 | 4.28 | 4.17 | 2,445,520 | 4.20 | -0.07 -1.64% |
| 12/04/09 | 4.45 | 4.49 | 4.17 | 5,612,738 | 4.27 | -0.14 -3.17% |
| 12/03/09 | 4.56 | 4.64 | 4.40 | 3,391,706 | 4.41 | -0.13 -2.86% |
| 12/02/09 | 4.59 | 4.67 | 4.45 | 7,648,213 | 4.54 | +0.01 +0.22% |
| \/ Download Data To Spreadsheet | ||||||
