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

2011 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 6.6997

CLOSE 6.6816

Low

LOW 3.68

High

HIGH 9.245

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	6.95	7.03	6.95	6.98
01/04/2011	7	7	6.86	6.9
01/05/2011	6.92	6.92	6.665	6.745
01/06/2011	6.71	6.815	6.705	6.815
01/07/2011	6.765	6.86	6.655	6.84
01/10/2011	6.78	6.8	6.695	6.73
01/11/2011	6.75	6.835	6.73	6.805
01/12/2011	6.84	7.1	6.82	7.09
01/13/2011	7.07	7.1	6.96	7.025
01/14/2011	6.92	7.14	6.85	7.11
01/17/2011	7.13	7.13	6.95	7
01/18/2011	7	7.14	6.96	7.065
01/19/2011	7.1	7.1	6.98	6.98
01/20/2011	6.95	7.01	6.825	6.825
01/21/2011	6.82	7.635	6.82	7.49
01/24/2011	7.6	7.725	7.31	7.565
01/25/2011	7.68	7.77	7.55	7.685
01/26/2011	7.7	7.72	7.55	7.58
01/27/2011	7.63	7.665	7.425	7.435
01/28/2011	7.435	7.7	7.435	7.6
01/31/2011	7.64	7.935	7.4	7.705
02/01/2011	7.79	7.88	7.645	7.765
02/02/2011	7.84	7.88	7.515	7.575
02/03/2011	7.56	7.61	7.43	7.58
02/04/2011	7.55	7.62	7.55	7.62
02/07/2011	7.69	7.9	7.685	7.865
02/08/2011	7.865	8.1	7.865	7.97
02/09/2011	7.99	8	7.93	7.935
02/10/2011	7.9	7.915	7.445	7.65
02/11/2011	7.65	7.65	7.455	7.575
02/14/2011	7.69	7.8	7.61	7.75
02/15/2011	7.78	7.8	7.72	7.78
02/16/2011	7.8	7.905	7.75	7.84
02/17/2011	7.945	7.945	7.8	7.85
02/18/2011	7.9	7.98	7.8	7.97
02/21/2011	7.98	7.98	7.87	7.94
02/22/2011	7.97	7.97	7.76	7.85
02/23/2011	7.965	8.045	7.88	7.925
02/24/2011	7.93	7.95	7.76	7.79
02/25/2011	7.8	7.965	7.8	7.9
02/28/2011	8	8.03	7.84	7.96
03/01/2011	8.05	8.68	8.03	8.15
03/02/2011	8.18	8.36	8.08	8.17
03/03/2011	8.17	8.25	8	8.1
03/04/2011	8.195	8.26	8.1	8.13
03/07/2011	8.12	8.235	8.065	8.12
03/08/2011	8.2	8.22	8.07	8.15
03/09/2011	8.19	8.47	8.17	8.4
03/10/2011	8.35	8.38	8.195	8.35
03/11/2011	8.32	8.355	8.16	8.23
03/14/2011	8.15	8.4	8.15	8.2
03/15/2011	8.1	8.2	7.81	8.125
03/16/2011	8.13	8.185	7.92	7.985
03/17/2011	7.96	8.16	7.96	8.1
03/18/2011	8.09	8.36	8.09	8.21
03/21/2011	8.24	8.29	8.24	8.26
03/22/2011	8.24	8.4	8.13	8.25
03/23/2011	8.2	8.27	8.16	8.19
03/24/2011	8.23	8.29	8.145	8.25
03/25/2011	8.29	8.29	8.135	8.145
03/28/2011	8.19	8.23	8.035	8.07
03/29/2011	8.06	8.15	8.05	8.14
03/30/2011	8.14	8.26	8.14	8.23
03/31/2011	8.27	8.27	8.105	8.11
04/01/2011	8.1	8.18	8.07	8.1
04/04/2011	8.14	8.225	8.085	8.19
04/05/2011	8.12	8.21	8.09	8.155
04/06/2011	8.2	8.25	8.11	8.195
04/07/2011	8.2	8.39	8.025	8.025
04/08/2011	8.04	8.285	8.04	8.25
04/11/2011	8.2	8.325	8.2	8.25
04/12/2011	8.27	8.33	8.22	8.225
04/13/2011	8.28	8.31	8.205	8.28
04/14/2011	8.33	8.34	8.245	8.3
04/15/2011	8.34	8.62	8.28	8.5
04/18/2011	8.645	8.645	8.16	8.205
04/19/2011	8.215	8.42	8.195	8.365
04/20/2011	8.49	8.59	8.41	8.535
04/21/2011	8.58	8.67	8.37	8.45
04/26/2011	8.5	8.65	8.45	8.6
04/27/2011	8.64	8.81	8.59	8.8
04/28/2011	8.87	8.915	8.725	8.75
04/29/2011	8.75	8.9	8.75	8.8
05/02/2011	8.8	8.85	8.74	8.8
05/03/2011	8.81	8.85	8.62	8.65
05/04/2011	8.65	8.7	8.525	8.565
05/05/2011	8.64	8.665	8.51	8.6
05/06/2011	8.6	8.82	8.58	8.8
05/09/2011	8.79	8.84	8.71	8.75
05/10/2011	8.815	9.245	8.695	8.79
05/11/2011	8.845	8.845	8.715	8.75
05/12/2011	8.8	8.915	8.685	8.915
05/13/2011	8.915	8.97	8.77	8.795
05/16/2011	8.75	8.945	8.75	8.86
05/17/2011	8.88	8.88	8.72	8.73
05/18/2011	8.73	8.86	8.63	8.76
05/19/2011	8.775	8.88	8.715	8.8
05/20/2011	8.8	8.87	8.62	8.67
05/23/2011	8.65	8.65	8.23	8.43
05/24/2011	8.375	8.555	8.27	8.275
05/25/2011	8.19	8.405	8.08	8.32
05/26/2011	8.385	8.47	8.2	8.33
05/27/2011	8.34	8.5	8.34	8.405
05/30/2011	8.445	8.545	8.355	8.525
05/31/2011	8.505	8.79	8.505	8.655
06/01/2011	8.63	8.82	8.62	8.64
06/02/2011	8.665	8.71	8.565	8.565
06/03/2011	8.52	8.57	8.49	8.52
06/06/2011	8.42	8.61	8.39	8.45
06/07/2011	8.4	8.5	8.36	8.4
06/08/2011	8.3	8.335	8.01	8.14
06/09/2011	8.085	8.295	7.905	8.08
06/10/2011	8.18	8.18	7.85	7.85
06/13/2011	7.79	7.98	7.75	7.84
06/14/2011	7.84	8.1	7.84	8.025
06/15/2011	7.945	8.1	7.88	7.88
06/16/2011	7.91	7.91	7.7	7.8
06/17/2011	7.8	8.07	7.72	7.905
06/20/2011	7.91	8.195	7.82	7.97
06/21/2011	8	8.09	7.94	8.03
06/22/2011	8	8.2	8	8.14
06/23/2011	8	8.05	7.9	7.99
06/24/2011	8	8.54	7.85	7.9
06/27/2011	7.86	8.225	7.86	7.94
06/28/2011	7.95	8.15	7.885	8.15
06/29/2011	8.23	8.265	8.065	8.19
06/30/2011	8.23	8.41	8.025	8.33
07/01/2011	8.29	8.55	8.28	8.42
07/04/2011	8.42	8.565	8.415	8.52
07/05/2011	8.55	8.66	8.43	8.49
07/06/2011	8.565	8.6	8.3	8.52
07/07/2011	8.58	8.585	8.38	8.41
07/08/2011	8.43	8.49	8.15	8.3
07/11/2011	8.25	8.25	7.85	7.9
07/12/2011	7.81	7.92	7.5	7.92
07/13/2011	7.955	8	7.845	7.92
07/14/2011	7.8	7.87	7.7	7.715
07/15/2011	7.76	7.76	7.69	7.74
07/18/2011	7.71	7.71	7.54	7.57
07/19/2011	7.57	7.68	7.445	7.445
07/20/2011	7.47	7.865	7.45	7.65
07/21/2011	7.8	7.8	7.585	7.7
07/22/2011	7.78	7.81	7.5	7.53
07/25/2011	7.5	7.64	7.5	7.62
07/26/2011	7.7	7.7	7.41	7.535
07/27/2011	7.41	7.46	7.075	7.255
07/28/2011	7.28	7.4	7.2	7.4
07/29/2011	7.33	7.45	7.255	7.255
08/01/2011	7.07	7.3	6.69	6.69
08/02/2011	6.715	6.78	6.53	6.7
08/03/2011	6.6	6.75	6.27	6.355
08/04/2011	6.47	6.51	5.85	5.89
08/05/2011	5.77	6.15	5.56	5.94
08/08/2011	5.7	6.05	5.43	5.43
08/09/2011	5.6	5.64	5.17	5.4
08/10/2011	5.43	5.54	5.17	5.28
08/11/2011	5.6	5.765	5.075	5.17
08/12/2011	5.51	5.51	5.12	5.445
08/15/2011	5.555	5.815	5.555	5.75
08/16/2011	5.67	5.715	5.45	5.55
08/17/2011	5.545	5.61	5.355	5.5
08/18/2011	5.475	5.475	5.1	5.12
08/19/2011	5.13	5.13	4.965	5.05
08/22/2011	5.035	5.175	5.03	5.05
08/23/2011	5.085	5.14	5.05	5.075
08/24/2011	5.1	5.16	5.06	5.135
08/25/2011	5.195	5.195	5.05	5.055
08/26/2011	5.05	5.18	5.05	5.12
08/29/2011	5.15	5.26	5.15	5.2
08/30/2011	5.28	5.32	5.105	5.225
08/31/2011	5.195	5.56	5.195	5.48
09/01/2011	5.46	5.535	5.33	5.52
09/02/2011	5.5	5.5	5.21	5.29
09/05/2011	5.11	5.22	5.09	5.14
09/06/2011	5.085	5.17	4.93	4.95
09/07/2011	5.01	5.24	5.01	5.17
09/08/2011	5.2	5.39	5.19	5.35
09/09/2011	5.37	5.42	5.105	5.16
09/12/2011	5.04	5.18	4.835	4.89
09/13/2011	4.9	5.17	4.76	5.01
09/14/2011	5	5.225	5	5.125
09/15/2011	5.13	5.415	5.13	5.31
09/16/2011	5.395	5.415	5.245	5.32
09/19/2011	5.27	5.27	5.085	5.17
09/20/2011	5.13	5.22	5.085	5.18
09/21/2011	5.095	5.3	5.09	5.15
09/22/2011	5.05	5.09	4.8	4.81
09/23/2011	4.835	4.85	4.37	4.7
09/26/2011	4.6	4.73	4.555	4.61
09/27/2011	4.7	4.97	4.7	4.96
09/28/2011	4.93	5.15	4.93	5.09
09/29/2011	5.085	5.195	4.955	5
09/30/2011	4.99	5.045	4.95	4.95
10/03/2011	4.88	4.93	4.775	4.83
10/04/2011	4.77	4.815	4.45	4.495
10/05/2011	4.575	4.615	4.45	4.595
10/06/2011	4.58	4.765	4.54	4.67
10/07/2011	4.695	4.935	4.66	4.75
10/10/2011	4.81	4.945	4.71	4.885
10/11/2011	4.9	4.91	4.785	4.89
10/12/2011	4.78	4.99	4.78	4.975
10/13/2011	4.985	5.1	4.85	4.91
10/14/2011	4.93	5	4.875	4.93
10/17/2011	5.07	5.19	4.935	4.96
10/18/2011	4.87	4.925	4.77	4.89
10/19/2011	4.9	5	4.7	4.79
10/20/2011	4.74	4.74	4.64	4.65
10/21/2011	4.635	4.87	4.635	4.84
10/24/2011	4.995	5.19	4.94	5.15
10/25/2011	5.18	5.28	5.05	5.13
10/26/2011	5.105	5.11	4.9	4.96
10/27/2011	5.09	5.49	5.065	5.38
10/28/2011	5.48	5.49	5.265	5.39
10/31/2011	5.3	5.435	5.25	5.29
11/01/2011	5.2	5.2	4.95	4.975
11/02/2011	5.11	5.12	4.945	5.06
11/03/2011	4.93	5.185	4.9	5.16
11/04/2011	5.2	5.24	5.01	5.09
11/07/2011	5.07	5.07	4.91	4.93
11/08/2011	4.915	5	4.83	4.94
11/09/2011	4.99	4.99	4.66	4.67
11/10/2011	4.63	4.7	4.53	4.55
11/11/2011	4.53	4.695	4.53	4.61
11/14/2011	4.65	4.755	4.58	4.625
11/15/2011	4.545	4.69	4.49	4.6
11/16/2011	4.56	4.66	4.48	4.53
11/17/2011	4.5	4.535	4.425	4.48
11/18/2011	4.45	4.675	4.45	4.63
11/21/2011	4.585	4.64	4.45	4.5
11/22/2011	4.49	4.525	4.24	4.24
11/23/2011	4.2	4.295	4.03	4.09
11/24/2011	4.09	4.28	4.04	4.19
11/25/2011	4.175	4.22	4.11	4.16
11/28/2011	4.22	4.44	4.22	4.44
11/29/2011	4.44	4.645	4.39	4.51
11/30/2011	4.51	4.78	4.51	4.76
12/01/2011	4.76	4.78	4.6	4.6
12/02/2011	4.625	4.79	4.62	4.665
12/05/2011	4.69	4.74	4.635	4.7
12/06/2011	4.635	4.705	4.58	4.625
12/07/2011	4.695	4.73	4.45	4.54
12/08/2011	4.55	4.62	4.245	4.255
12/09/2011	4.21	4.43	4.21	4.35
12/12/2011	4.3	4.4	4.21	4.22
12/13/2011	4.205	4.275	4.01	4.03
12/14/2011	4.06	4.165	3.91	3.94
12/15/2011	3.94	3.95	3.75	3.85
12/16/2011	3.845	3.895	3.72	3.72
12/19/2011	3.72	3.835	3.695	3.75
12/20/2011	3.715	3.96	3.715	3.94
12/21/2011	4	4	3.68	3.79
12/22/2011	3.76	4.02	3.76	4.02
12/23/2011	4.01	4.11	3.97	4.04
12/27/2011	4.1	4.1	3.915	4.065
12/28/2011	3.99	4.04	3.855	3.86
12/29/2011	3.93	3.94	3.805	3.93
12/30/2011	3.925	3.97	3.86	3.895

Menu

Create your free account now!

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

2011 Historical Chart

Average

Low

High