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

2004 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 6.8802

CLOSE 6.8896

Low

LOW 5.63

High

HIGH 7.86

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	5.8	5.8	5.72	5.8
01/05/2004	5.78	5.84	5.63	5.78
01/07/2004	5.83	5.86	5.72	5.83
01/08/2004	5.9	5.95	5.77	5.9
01/09/2004	6	6.05	5.92	6
01/12/2004	6.25	6.25	6.02	6.25
01/13/2004	6.36	6.43	6.31	6.36
01/14/2004	6.45	6.45	6.37	6.45
01/15/2004	6.54	6.56	6.35	6.54
01/16/2004	6.55	6.56	6.5	6.55
01/19/2004	6.55	6.68	6.55	6.55
01/20/2004	6.58	6.61	6.52	6.58
01/21/2004	6.6	6.64	6.53	6.6
01/22/2004	6.8	6.8	6.61	6.8
01/23/2004	6.93	6.93	6.72	6.93
01/26/2004	6.78	6.9	6.64	6.78
01/27/2004	6.79	6.81	6.71	6.79
01/28/2004	6.8	6.8	6.62	6.8
01/29/2004	6.65	6.76	6.6	6.65
01/30/2004	6.54	6.67	6.54	6.54
02/02/2004	6.55	6.6	6.43	6.54
02/03/2004	6.45	6.56	6.45	6.53
02/04/2004	6.5	6.5	6.45	6.5
02/05/2004	6.52	6.57	6.43	6.56
02/06/2004	6.6	6.68	6.52	6.68
02/09/2004	6.74	6.82	6.69	6.79
02/10/2004	6.83	6.83	6.72	6.73
02/11/2004	6.75	6.79	6.69	6.73
02/12/2004	6.77	6.77	6.69	6.7
02/13/2004	6.8	6.8	6.7	6.73
02/16/2004	6.7	6.77	6.7	6.73
02/17/2004	6.71	6.83	6.71	6.82
02/18/2004	6.84	6.9	6.75	6.75
02/19/2004	6.82	6.87	6.78	6.81
02/20/2004	6.77	6.84	6.74	6.8
02/23/2004	6.85	6.89	6.72	6.89
02/24/2004	6.88	6.88	6.79	6.86
02/25/2004	6.8	7.05	6.8	7
02/26/2004	7.16	7.25	7.11	7.14
02/27/2004	7.25	7.26	7.13	7.18
03/01/2004	7.11	7.23	7.11	7.11
03/02/2004	7.17	7.23	7.16	7.17
03/03/2004	7.3	7.39	7.18	7.3
03/04/2004	7.46	7.46	7.32	7.46
03/05/2004	7.74	7.74	7.56	7.74
03/08/2004	7.8	7.86	7.64	7.8
03/09/2004	7.68	7.78	7.64	7.68
03/10/2004	7.58	7.67	7.57	7.58
03/11/2004	7.33	7.46	7.2	7.33
03/12/2004	7.09	7.09	6.81	7.09
03/15/2004	6.7	6.91	6.55	6.7
03/16/2004	6.86	6.91	6.51	6.86
03/17/2004	6.85	7	6.81	6.85
03/18/2004	6.94	6.96	6.77	6.94
03/19/2004	6.88	7.05	6.86	6.88
03/22/2004	6.67	6.85	6.5	6.67
03/23/2004	6.8	6.8	6.55	6.8
03/24/2004	6.69	6.77	6.62	6.69
03/25/2004	6.78	6.89	6.71	6.78
03/26/2004	6.88	6.88	6.76	6.88
03/29/2004	6.97	6.97	6.85	6.97
03/30/2004	7.12	7.12	6.9	7.12
03/31/2004	7.18	7.3	7.13	7.18
04/01/2004	7.2	7.28	7.14	7.2
04/02/2004	7.27	7.3	7.16	7.27
04/05/2004	7.3	7.3	7.18	7.3
04/06/2004	7.19	7.3	7.18	7.19
04/07/2004	7.05	7.15	7.05	7.05
04/08/2004	7.14	7.15	7.05	7.14
04/13/2004	7.13	7.14	7.07	7.13
04/14/2004	6.95	7.12	6.92	6.95
04/15/2004	6.8	6.98	6.75	6.8
04/16/2004	6.97	6.98	6.8	6.97
04/19/2004	6.99	7.01	6.94	6.99
04/20/2004	7.12	7.15	6.99	7.12
04/21/2004	7.1	7.1	6.98	7.1
04/22/2004	7.12	7.12	6.96	7.12
04/23/2004	7.12	7.17	7.07	7.12
04/26/2004	7.14	7.15	7.02	7.14
04/27/2004	7.22	7.22	7.05	7.22
04/28/2004	7.1	7.22	7.06	7.1
04/29/2004	7.11	7.11	7.03	7.11
04/30/2004	7.08	7.15	7	7.08
05/03/2004	7.03	7.08	7	7.03
05/04/2004	6.95	7.03	6.92	6.95
05/05/2004	6.87	6.97	6.83	6.87
05/06/2004	6.83	6.88	6.75	6.83
05/07/2004	6.9	6.91	6.75	6.9
05/10/2004	6.69	6.82	6.56	6.69
05/11/2004	6.74	6.88	6.66	6.74
05/12/2004	6.65	6.8	6.6	6.65
05/13/2004	6.75	6.83	6.66	6.75
05/14/2004	6.85	6.85	6.69	6.85
05/17/2004	6.8	6.84	6.7	6.8
05/18/2004	6.79	6.82	6.71	6.79
05/19/2004	6.76	6.84	6.69	6.76
05/20/2004	6.82	6.84	6.71	6.82
05/21/2004	6.9	6.93	6.8	6.9
05/24/2004	7.06	7.06	6.93	7.06
05/25/2004	6.98	7.1	6.95	6.98
05/26/2004	7.04	7.08	6.96	7.04
05/27/2004	7.06	7.09	7.02	7.06
05/28/2004	7.05	7.08	7	7.05
05/31/2004	7.03	7.07	6.97	7.03
06/01/2004	7.01	7.02	6.92	7.01
06/02/2004	6.95	7.04	6.91	6.95
06/03/2004	6.9	7	6.86	6.9
06/04/2004	7.05	7.08	6.9	7.05
06/07/2004	7.1	7.1	7.02	7.1
06/08/2004	7.11	7.15	7	7.11
06/09/2004	7.16	7.23	7.11	7.16
06/10/2004	7.14	7.18	7.11	7.14
06/11/2004	7.13	7.13	7.07	7.13
06/14/2004	7.12	7.13	7.01	7.12
06/15/2004	7.03	7.12	7.01	7.03
06/16/2004	7.07	7.09	7.04	7.07
06/17/2004	7.04	7.11	7.03	7.04
06/18/2004	7.1	7.1	7.04	7.1
06/21/2004	7.03	7.1	7.01	7.03
06/22/2004	7.05	7.09	7.02	7.05
06/23/2004	6.96	7.07	6.93	6.96
06/24/2004	7	7.04	6.92	7
06/25/2004	7.06	7.08	6.95	7.06
06/28/2004	7.25	7.28	7	7.25
06/29/2004	7.3	7.3	7.16	7.3
06/30/2004	7.39	7.42	7.27	7.39
07/01/2004	7.3	7.32	7.23	7.3
07/02/2004	7.13	7.27	7.08	7.13
07/05/2004	7.03	7.16	7.03	7.03
07/06/2004	7.04	7.06	7	7.04
07/07/2004	7.11	7.14	7.05	7.11
07/08/2004	7.12	7.15	7.03	7.12
07/09/2004	7.14	7.14	7.03	7.14
07/12/2004	7.12	7.17	7.07	7.12
07/13/2004	7.09	7.15	7.08	7.09
07/14/2004	7.08	7.08	7	7.08
07/15/2004	6.98	7.01	6.96	6.98
07/16/2004	7.1	7.1	6.96	7.1
07/19/2004	7.1	7.1	6.99	7.1
07/20/2004	7.03	7.11	7.03	7.03
07/21/2004	7	7.11	6.98	7
07/22/2004	7	7.06	6.96	7
07/23/2004	6.95	7.03	6.85	6.95
07/26/2004	6.85	6.99	6.81	6.85
07/27/2004	6.95	6.95	6.8	6.95
07/28/2004	6.8	6.98	6.76	6.8
07/29/2004	6.91	7	6.76	6.91
07/30/2004	6.91	7	6.91	7
08/02/2004	6.85	6.94	6.81	6.81
08/03/2004	6.82	6.84	6.8	6.81
08/04/2004	6.8	6.9	6.75	6.85
08/05/2004	6.91	6.95	6.9	6.93
08/06/2004	6.85	6.9	6.75	6.85
08/09/2004	6.78	6.82	6.71	6.82
08/10/2004	6.75	6.84	6.74	6.74
08/11/2004	6.74	6.81	6.66	6.7
08/12/2004	6.65	6.7	6.61	6.61
08/13/2004	6.6	6.6	6.35	6.5
08/17/2004	6.5	6.59	6.5	6.59
08/18/2004	6.59	6.59	6.52	6.55
08/19/2004	6.6	6.65	6.57	6.57
08/20/2004	6.58	6.62	6.41	6.46
08/23/2004	6.5	6.55	6.46	6.53
08/24/2004	6.55	6.62	6.5	6.62
08/25/2004	6.72	6.74	6.58	6.72
08/26/2004	6.74	6.75	6.69	6.72
08/27/2004	6.72	6.75	6.69	6.75
08/30/2004	6.74	6.74	6.66	6.74
08/31/2004	6.72	6.73	6.59	6.66
09/01/2004	6.61	6.68	6.61	6.63
09/02/2004	6.67	6.67	6.61	6.63
09/03/2004	6.66	6.69	6.59	6.69
09/06/2004	6.7	6.72	6.61	6.68
09/07/2004	6.66	6.7	6.64	6.69
09/08/2004	6.65	6.73	6.65	6.7
09/09/2004	6.67	6.71	6.65	6.65
09/10/2004	6.64	6.67	6.63	6.67
09/13/2004	6.67	6.74	6.63	6.65
09/14/2004	6.66	6.7	6.6	6.7
09/15/2004	6.65	6.67	6.61	6.61
09/16/2004	6.58	6.61	6.55	6.56
09/17/2004	6.55	6.61	6.55	6.61
09/20/2004	6.57	6.68	6.57	6.68
09/21/2004	6.68	6.72	6.66	6.68
09/22/2004	6.72	6.72	6.63	6.69
09/23/2004	6.62	6.67	6.6	6.67
09/24/2004	6.62	6.75	6.61	6.75
09/27/2004	6.67	6.7	6.6	6.6
09/28/2004	6.6	6.65	6.58	6.6
09/29/2004	6.6	6.6	6.54	6.56
09/30/2004	6.57	6.6	6.53	6.57
10/01/2004	6.52	6.64	6.52	6.64
10/04/2004	6.62	6.66	6.6	6.66
10/05/2004	6.62	6.71	6.62	6.7
10/06/2004	6.66	6.78	6.66	6.75
10/07/2004	6.81	6.86	6.76	6.78
10/08/2004	6.77	6.84	6.7	6.7
10/11/2004	6.7	6.7	6.66	6.69
10/13/2004	6.66	6.69	6.62	6.67
10/14/2004	6.7	6.7	6.63	6.69
10/15/2004	6.66	6.71	6.66	6.7
10/18/2004	6.7	6.72	6.67	6.72
10/19/2004	6.72	6.78	6.67	6.75
10/20/2004	6.71	6.73	6.7	6.7
10/21/2004	6.72	6.74	6.7	6.7
10/22/2004	6.7	6.8	6.69	6.75
10/25/2004	6.75	6.78	6.67	6.73
10/26/2004	6.71	6.78	6.71	6.75
10/27/2004	6.68	6.77	6.68	6.75
10/28/2004	6.77	6.88	6.77	6.83
10/29/2004	6.86	6.87	6.82	6.84
11/02/2004	6.87	6.93	6.81	6.87
11/03/2004	6.8	6.92	6.8	6.92
11/04/2004	6.85	6.92	6.85	6.91
11/05/2004	6.92	7.01	6.92	7
11/08/2004	6.96	7.04	6.95	7
11/09/2004	6.96	7	6.91	6.99
11/10/2004	6.91	6.99	6.91	6.94
11/11/2004	6.93	7.07	6.93	7.07
11/12/2004	7.07	7.07	7.03	7.07
11/15/2004	7.09	7.09	6.99	7.06
11/16/2004	7	7.05	6.97	7.05
11/17/2004	6.98	7.03	6.92	7
11/18/2004	6.97	7.1	6.95	7.02
11/19/2004	7.01	7.09	7.01	7.09
11/22/2004	7.07	7.09	7.01	7.04
11/23/2004	7.07	7.07	6.97	7.05
11/24/2004	7	7.06	7	7.04
11/25/2004	7	7.07	7	7.07
11/26/2004	7.05	7.08	7.03	7.08
11/29/2004	6.97	7.05	6.97	7.01
11/30/2004	6.96	7.05	6.96	7.05
12/01/2004	6.97	7.05	6.97	7
12/02/2004	7.01	7.2	7	7.15
12/03/2004	7.15	7.23	7.14	7.15
12/07/2004	7.12	7.12	7	7
12/09/2004	7.01	7.03	6.91	7
12/10/2004	6.93	7.06	6.93	7.04
12/13/2004	7	7.06	6.99	7.04
12/14/2004	7.04	7.05	6.96	7
12/15/2004	6.96	7.09	6.96	7.09
12/16/2004	7.01	7.18	7.01	7.16
12/17/2004	7.14	7.18	7.09	7.13
12/20/2004	7.15	7.27	7.13	7.22
12/21/2004	7.25	7.28	7.18	7.24
12/22/2004	7.25	7.29	7.18	7.26
12/23/2004	7.2	7.3	7.2	7.3
12/27/2004	7.23	7.3	7.21	7.25
12/28/2004	7.25	7.26	7.11	7.19
12/29/2004	7.2	7.2	7.12	7.18
12/30/2004	7.15	7.3	7.14	7.3

Menu

Create your free account now!

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

2004 Historical Chart

Average

Low

High