MEL.MC: Meliá Hotels International, S.A. Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.5622

CLOSE 6.5641

Low

LOW 3.5

High

HIGH 9.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	8.27	8.36	8.12	8.27
01/03/2002	8.45	8.45	8.25	8.45
01/04/2002	8.44	8.56	8.36	8.44
01/07/2002	8.6	8.69	8.49	8.6
01/08/2002	8.6	8.69	8.28	8.6
01/09/2002	8.47	8.59	8.41	8.47
01/10/2002	8.4	8.5	8.26	8.4
01/11/2002	8.45	8.67	8.31	8.45
01/14/2002	8.55	8.61	8.41	8.55
01/15/2002	8.45	8.5	8.41	8.45
01/16/2002	8.39	8.49	8.32	8.39
01/17/2002	8.52	8.52	8.32	8.52
01/18/2002	8.5	8.6	8.41	8.5
01/21/2002	8.4	8.57	8.37	8.4
01/22/2002	8.51	8.55	8.38	8.51
01/23/2002	8.65	8.73	8.39	8.65
01/24/2002	8.69	8.77	8.47	8.69
01/25/2002	8.6	8.74	8.52	8.6
01/28/2002	8.63	8.79	8.61	8.63
01/29/2002	8.6	8.76	8.56	8.6
01/30/2002	8.5	8.65	8.45	8.5
01/31/2002	8.55	8.7	8.5	8.55
02/01/2002	8.6	8.7	8.55	8.6
02/04/2002	8.47	8.59	8.43	8.47
02/05/2002	8.5	8.62	8.4	8.5
02/06/2002	8.44	8.63	8.37	8.44
02/07/2002	8.1	8.49	8	8.1
02/08/2002	8	8.18	7.86	8
02/11/2002	8.05	8.1	7.95	8.05
02/12/2002	8.04	8.12	7.96	8.04
02/13/2002	8	8.05	7.95	8
02/14/2002	8	8.09	7.94	8
02/15/2002	8.08	8.16	7.97	8.08
02/18/2002	8.11	8.17	8.09	8.11
02/19/2002	8.05	8.16	8	8.05
02/20/2002	8.01	8.11	7.95	8.01
02/21/2002	8	8.11	7.92	8
02/22/2002	7.97	8	7.81	7.97
02/25/2002	8	8.04	7.83	8
02/26/2002	8.05	8.1	7.95	8.05
02/27/2002	7.87	8.07	7.81	7.87
02/28/2002	7.81	7.92	7.66	7.81
03/01/2002	7.84	7.95	7.76	7.8
03/04/2002	7.93	7.95	7.84	7.88
03/05/2002	7.93	8.08	7.9	8
03/06/2002	8	8.44	8	8.44
03/07/2002	8.45	8.65	8.44	8.6
03/08/2002	8.55	8.72	8.5	8.65
03/11/2002	8.74	9.09	8.6	9.09
03/12/2002	9.09	9.11	8.7	8.7
03/13/2002	8.7	8.76	8.6	8.7
03/14/2002	8.59	8.82	8.59	8.73
03/15/2002	8.79	8.87	8.66	8.87
03/18/2002	8.9	8.95	8.77	8.9
03/19/2002	8.9	8.93	8.75	8.91
03/20/2002	8.9	8.93	8.71	8.72
03/21/2002	8.6	8.85	8.6	8.7
03/22/2002	8.7	8.85	8.68	8.7
03/25/2002	8.8	8.82	8.55	8.55
03/26/2002	8.5	8.6	8.32	8.32
03/27/2002	8.35	8.49	8.35	8.49
04/02/2002	8.56	8.79	8.55	8.56
04/03/2002	8.6	8.7	8.46	8.6
04/04/2002	8.54	8.73	8.45	8.54
04/05/2002	8.57	8.69	8.55	8.57
04/08/2002	8.4	8.6	8.32	8.4
04/09/2002	8.46	8.5	8.39	8.46
04/10/2002	8.5	8.56	8.32	8.5
04/11/2002	8.55	8.72	8.46	8.55
04/12/2002	8.55	8.61	8.4	8.55
04/15/2002	8.52	8.63	8.43	8.52
04/16/2002	8.75	8.75	8.52	8.75
04/17/2002	8.7	8.8	8.68	8.7
04/18/2002	8.6	8.79	8.48	8.6
04/19/2002	8.71	8.78	8.55	8.71
04/22/2002	8.6	8.79	8.57	8.6
04/23/2002	8.65	8.69	8.54	8.65
04/24/2002	8.63	8.68	8.53	8.63
04/25/2002	8.4	8.66	8.4	8.4
04/26/2002	8.42	8.54	8.4	8.42
04/29/2002	8.37	8.5	8.35	8.37
04/30/2002	8.25	8.41	8.25	8.25
05/02/2002	8.05	8.3	8.05	8.05
05/03/2002	8.09	8.18	7.96	8.09
05/06/2002	8.1	8.22	8.02	8.1
05/07/2002	8.14	8.15	7.93	8.14
05/08/2002	8.11	8.22	8.07	8.11
05/09/2002	7.94	8.2	7.88	7.94
05/10/2002	7.82	7.98	7.75	7.82
05/13/2002	7.95	7.97	7.83	7.95
05/14/2002	7.95	7.99	7.84	7.95
05/15/2002	8	8	7.86	8
05/16/2002	8	8.07	7.91	8
05/17/2002	8.15	8.16	7.92	8.15
05/20/2002	8.2	8.36	8.14	8.2
05/21/2002	8.23	8.3	8.2	8.23
05/22/2002	8.2	8.34	8.1	8.2
05/23/2002	8.02	8.22	8.01	8.02
05/24/2002	8.03	8.11	7.96	8.03
05/27/2002	8.05	8.07	7.99	8.05
05/28/2002	8.11	8.14	8.03	8.11
05/29/2002	8.18	8.19	8.05	8.18
05/30/2002	8.1	8.17	8.02	8.1
05/31/2002	8.03	8.17	8.03	8.03
06/03/2002	8.1	8.15	8.01	8.1
06/04/2002	7.98	8.04	7.8	7.98
06/05/2002	7.87	8	7.86	7.87
06/06/2002	8.07	8.07	7.87	8.07
06/07/2002	7.95	7.98	7.85	7.95
06/10/2002	7.82	7.96	7.71	7.82
06/11/2002	8.04	8.04	7.8	8.04
06/12/2002	8.04	8.1	7.82	8.04
06/13/2002	7.91	8.08	7.91	7.91
06/14/2002	7.95	7.98	7.67	7.95
06/17/2002	8	8.05	7.82	8
06/18/2002	7.95	8.05	7.91	7.95
06/19/2002	7.9	8	7.84	7.9
06/20/2002	7.75	7.99	7.66	7.75
06/21/2002	7.7	7.75	7.55	7.7
06/24/2002	7.6	7.71	7.5	7.6
06/25/2002	7.66	7.71	7.45	7.66
06/26/2002	7.55	7.59	7.34	7.55
06/27/2002	7.54	7.66	7.25	7.54
06/28/2002	7.69	7.75	7.41	7.69
07/01/2002	7.5	7.72	7.39	7.5
07/02/2002	7.33	7.52	7.25	7.33
07/03/2002	7.19	7.33	7.12	7.19
07/04/2002	7.19	7.26	7.08	7.19
07/05/2002	7.29	7.4	7.12	7.29
07/08/2002	7.28	7.53	7.21	7.28
07/09/2002	7.2	7.42	7.17	7.2
07/10/2002	7.1	7.32	7.05	7.1
07/11/2002	6.86	7.09	6.7	6.86
07/12/2002	6.68	6.91	6.62	6.68
07/15/2002	6.4	6.73	6.25	6.4
07/16/2002	6.59	6.59	6.4	6.59
07/17/2002	6.64	6.8	6.46	6.64
07/18/2002	6.73	6.9	6.52	6.73
07/19/2002	6.41	6.69	6.4	6.41
07/22/2002	6	6.47	5.85	6
07/23/2002	5.65	6.07	5.65	5.65
07/24/2002	5.8	5.9	5.6	5.8
07/25/2002	6.15	6.15	5.91	6.15
07/26/2002	5.71	6.35	5.7	5.71
07/29/2002	6	6.15	5.75	6
07/30/2002	5.68	6.2	5.6	5.68
07/31/2002	5.97	5.98	5.7	5.97
08/01/2002	5.95	5.99	5.74	5.95
08/02/2002	5.68	5.95	5.67	5.68
08/05/2002	5.26	5.69	5.26	5.26
08/06/2002	4.74	5.45	4.73	4.74
08/07/2002	4.99	5.06	4.59	4.99
08/08/2002	5.25	5.25	4.95	5.25
08/09/2002	5.24	5.6	5.15	5.24
08/12/2002	5.23	5.39	5.11	5.23
08/13/2002	5.19	5.2	5.01	5.19
08/14/2002	4.95	5.15	4.91	4.95
08/16/2002	4.8	5.09	4.77	4.8
08/19/2002	4.9	4.96	4.8	4.9
08/20/2002	4.8	4.97	4.75	4.8
08/21/2002	4.8	4.89	4.75	4.8
08/22/2002	5.06	5.09	4.81	5.06
08/23/2002	5.3	5.34	5.02	5.3
08/26/2002	5.45	5.48	5.22	5.45
08/27/2002	5.45	5.65	5.4	5.45
08/28/2002	5.12	5.45	5.12	5.12
08/29/2002	5.23	5.26	5.13	5.23
08/30/2002	5	5.34	4.93	5
09/02/2002	5	5.11	4.88	5
09/03/2002	4.98	4.98	4.8	4.98
09/04/2002	4.85	4.94	4.8	4.85
09/05/2002	4.76	4.9	4.6	4.76
09/06/2002	4.9	4.9	4.67	4.9
09/09/2002	4.79	4.88	4.75	4.79
09/10/2002	4.85	4.95	4.75	4.85
09/11/2002	4.85	4.94	4.74	4.85
09/12/2002	4.77	4.94	4.7	4.77
09/13/2002	4.8	4.84	4.68	4.8
09/16/2002	4.69	4.8	4.65	4.69
09/17/2002	4.56	4.8	4.55	4.56
09/18/2002	4.43	4.66	4.42	4.43
09/19/2002	4.35	4.54	4.27	4.35
09/20/2002	4.2	4.42	4.15	4.2
09/23/2002	4.2	4.39	4.13	4.2
09/24/2002	3.95	4.33	3.94	3.95
09/25/2002	4.05	4.07	3.9	4.05
09/26/2002	4.18	4.18	4.05	4.18
09/27/2002	4.14	4.18	4.05	4.14
09/30/2002	4.02	4.06	3.95	4.02
10/01/2002	3.93	4.01	3.9	3.93
10/02/2002	4	4.14	3.92	4
10/03/2002	4	4.09	3.92	4
10/04/2002	4	4.06	3.9	4
10/07/2002	4	4.02	3.9	4
10/08/2002	3.9	4.04	3.81	3.9
10/09/2002	3.82	3.93	3.73	3.82
10/10/2002	3.58	3.88	3.58	3.58
10/11/2002	3.71	3.75	3.62	3.71
10/14/2002	3.65	3.74	3.5	3.65
10/15/2002	4.08	4.11	3.68	4.08
10/16/2002	4.27	4.31	4.08	4.27
10/17/2002	4.3	4.42	4.2	4.3
10/18/2002	4.09	4.28	3.99	4.09
10/21/2002	4.05	4.14	4	4.05
10/22/2002	4.1	4.14	4	4.1
10/23/2002	4	4.14	3.95	4
10/24/2002	3.9	4.1	3.9	3.9
10/25/2002	4	4	3.84	4
10/28/2002	4.05	4.12	4.02	4.05
10/29/2002	4.1	4.12	4.04	4.1
10/30/2002	4.37	4.38	4.1	4.37
10/31/2002	4.34	4.53	4.25	4.34
11/04/2002	4.51	4.57	4.4	4.51
11/05/2002	4.67	4.72	4.52	4.67
11/06/2002	4.53	4.77	4.43	4.53
11/07/2002	4.38	4.59	4.3	4.38
11/08/2002	4.38	4.43	4.25	4.38
11/11/2002	4.25	4.39	4.22	4.25
11/12/2002	4.28	4.38	4.17	4.28
11/13/2002	4.27	4.37	4.18	4.27
11/14/2002	4.38	4.38	4.2	4.38
11/15/2002	4.33	4.5	4.24	4.33
11/18/2002	4.39	4.4	4.28	4.39
11/19/2002	4.4	4.45	4.34	4.4
11/20/2002	4.33	4.45	4.31	4.33
11/21/2002	4.43	4.46	4.35	4.43
11/22/2002	4.47	4.49	4.4	4.47
11/25/2002	4.65	4.65	4.54	4.65
11/26/2002	4.56	4.7	4.5	4.56
11/27/2002	4.61	4.65	4.52	4.61
11/28/2002	4.72	4.85	4.6	4.72
11/29/2002	4.69	4.8	4.66	4.69
12/02/2002	4.68	4.78	4.61	4.68
12/03/2002	4.58	4.68	4.51	4.58
12/04/2002	4.62	4.62	4.52	4.62
12/05/2002	4.59	4.67	4.55	4.59
12/09/2002	4.38	4.62	4.35	4.38
12/10/2002	4.17	4.2	4.09	4.17
12/11/2002	4.21	4.27	4.15	4.21
12/12/2002	4.09	4.25	4.09	4.09
12/13/2002	4.05	4.17	4.01	4.05
12/16/2002	4.15	4.2	4.02	4.15
12/17/2002	4.17	4.23	4.07	4.17
12/18/2002	4.05	4.18	4.05	4.05
12/19/2002	4.09	4.13	4.02	4.09
12/20/2002	4.17	4.2	4.06	4.17
12/23/2002	4.17	4.19	4.06	4.17
12/27/2002	4.03	4.15	4.03	4.03
12/30/2002	3.77	4.04	3.77	3.77

Menu

Create your free account now!

MEL.MC: Meliá Hotels International, S.A. Historical Data

2002 Historical Chart

Average

Low

High