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

2015 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 11.8014

CLOSE 11.8079

Low

LOW 8.665

High

HIGH 13.71

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	8.88	8.955	8.83	8.9
01/05/2015	8.89	8.92	8.665	8.73
01/06/2015	8.72	8.845	8.675	8.725
01/07/2015	8.76	8.945	8.69	8.905
01/08/2015	8.98	9.4	8.98	9.35
01/09/2015	9.37	9.515	9.08	9.2
01/12/2015	9.22	9.355	9.19	9.21
01/13/2015	9.2	9.3	9.115	9.265
01/14/2015	9.265	9.32	9.08	9.27
01/15/2015	9.28	9.45	9.22	9.35
01/16/2015	9.27	9.49	9.215	9.49
01/19/2015	9.48	9.65	9.47	9.605
01/20/2015	9.615	9.83	9.595	9.825
01/21/2015	9.84	9.84	9.53	9.57
01/22/2015	9.57	9.765	9.565	9.75
01/23/2015	9.075	9.89	9.075	9.795
01/26/2015	9.77	10.29	9.77	10.195
01/27/2015	10.26	10.29	9.99	10.06
01/28/2015	10.065	10.39	9.75	10.34
01/29/2015	10.3	10.37	10.13	10.275
01/30/2015	10.3	10.4	10.145	10.185
02/02/2015	10.175	10.255	10.125	10.215
02/03/2015	10.245	10.41	10.1	10.245
02/04/2015	10.285	10.39	10.175	10.355
02/05/2015	10.345	10.56	10.25	10.45
02/06/2015	10.445	10.45	10.32	10.34
02/09/2015	10.27	10.36	10.185	10.22
02/10/2015	10.19	10.46	10.055	10.375
02/11/2015	10.41	10.5	10.275	10.41
02/12/2015	10.35	10.63	10.35	10.595
02/13/2015	10.595	10.7	10.495	10.505
02/16/2015	10.41	10.5	10.365	10.45
02/17/2015	10.44	10.725	10.29	10.5
02/18/2015	10.49	10.655	10.48	10.55
02/19/2015	10.595	10.74	10.53	10.67
02/20/2015	10.66	10.66	10.48	10.565
02/23/2015	10.65	10.965	10.65	10.95
02/24/2015	11	11.085	10.86	10.975
02/25/2015	11	11	10.78	10.795
02/26/2015	10.75	10.97	10.72	10.94
02/27/2015	11	11.13	10.485	10.555
03/02/2015	10.6	10.84	10.56	10.73
03/03/2015	10.74	10.91	10.7	10.7
03/04/2015	10.77	10.82	10.61	10.79
03/05/2015	10.76	10.915	10.75	10.82
03/06/2015	10.85	10.895	10.74	10.81
03/09/2015	10.76	10.915	10.65	10.87
03/10/2015	10.86	10.9	10.65	10.65
03/11/2015	10.7	10.915	10.695	10.885
03/12/2015	10.915	11.425	10.82	11.175
03/13/2015	11.25	11.415	11.175	11.4
03/16/2015	11.475	12.055	11.41	11.745
03/17/2015	11.75	11.815	11.25	11.425
03/18/2015	11.5	11.59	11.285	11.48
03/19/2015	11.505	11.645	11.395	11.53
03/20/2015	11.595	11.715	11.435	11.685
03/23/2015	11.65	11.7	11.445	11.54
03/24/2015	11.545	11.74	11.54	11.585
03/25/2015	11.59	11.66	11.295	11.405
03/26/2015	11.31	11.355	11.13	11.34
03/27/2015	11.39	11.54	11.315	11.405
03/30/2015	11.515	11.585	11.4	11.45
03/31/2015	11.45	11.56	11.36	11.475
04/01/2015	11.45	11.52	11.36	11.4
04/02/2015	11.43	11.49	11.275	11.48
04/07/2015	11.515	11.515	11.41	11.5
04/08/2015	11.48	11.52	11.4	11.46
04/09/2015	11.51	11.72	11.49	11.69
04/10/2015	11.72	11.965	11.665	11.855
04/13/2015	11.935	11.96	11.82	11.925
04/14/2015	11.91	11.97	11.73	11.79
04/15/2015	11.84	11.885	11.725	11.8
04/16/2015	11.875	11.875	11.575	11.7
04/17/2015	11.72	11.72	11.405	11.49
04/20/2015	11.475	11.57	11.205	11.36
04/21/2015	11.345	11.64	11.345	11.6
04/22/2015	11.64	11.655	11.395	11.535
04/23/2015	11.595	11.605	11.27	11.315
04/24/2015	11.3	11.49	11.27	11.34
04/27/2015	11.395	11.645	11.345	11.52
04/28/2015	11.55	11.58	11.365	11.445
04/29/2015	11.535	11.535	11.12	11.14
04/30/2015	11.12	11.255	11	11.145
05/04/2015	11.345	11.38	11.175	11.345
05/05/2015	11.38	11.46	11	11
05/06/2015	10.935	11.18	10.915	11.075
05/07/2015	11.08	11.08	10.83	10.985
05/08/2015	11.085	11.22	11.04	11.075
05/11/2015	11.095	11.3	11.095	11.24
05/12/2015	11.115	11.32	11.03	11.245
05/13/2015	11.36	11.64	11.275	11.385
05/14/2015	11.32	11.515	11.195	11.515
05/15/2015	11.545	11.87	11.5	11.73
05/18/2015	11.75	11.885	11.665	11.865
05/19/2015	11.87	12.01	11.835	12.01
05/20/2015	12	12.2	11.85	12.115
05/21/2015	12.08	12.085	11.945	12.07
05/22/2015	12.115	12.115	11.865	11.98
05/25/2015	11.945	11.96	11.775	11.935
05/26/2015	11.86	12.07	11.78	11.865
05/27/2015	11.85	12.12	11.85	12.015
05/28/2015	11.98	12.2	11.93	12
05/29/2015	12.045	12.07	11.78	11.845
06/01/2015	11.9	12.03	11.77	11.88
06/02/2015	11.98	12.08	11.89	11.995
06/03/2015	12	12.13	11.93	12.07
06/04/2015	11.99	12.095	11.81	11.965
06/05/2015	11.885	12.01	11.775	11.87
06/08/2015	11.835	11.855	11.63	11.69
06/09/2015	11.63	11.685	11.485	11.565
06/10/2015	11.605	11.7	11.48	11.675
06/11/2015	11.64	12.03	11.64	11.94
06/12/2015	12	12	11.67	11.82
06/15/2015	11.735	11.77	11.465	11.5
06/16/2015	11.515	11.66	11.255	11.65
06/17/2015	11.585	11.655	11.415	11.52
06/18/2015	11.56	11.56	11.29	11.505
06/19/2015	11.535	11.585	11.47	11.51
06/22/2015	11.7	11.86	11.62	11.83
06/23/2015	11.93	12.12	11.845	12.08
06/24/2015	12.15	12.15	11.95	12.085
06/25/2015	12.01	12.17	11.985	12.11
06/26/2015	12.1	12.295	12.055	12.18
06/29/2015	11.39	11.92	11.27	11.73
06/30/2015	11.7	12.03	11.66	11.84
07/01/2015	11.895	12.125	11.895	12.065
07/02/2015	12.115	12.2	12.1	12.145
07/03/2015	12.14	12.195	11.895	11.955
07/06/2015	11.89	11.9	11.75	11.8
07/07/2015	11.835	11.95	11.6	11.795
07/08/2015	11.89	11.895	11.67	11.74
07/09/2015	11.73	12.115	11.73	12.065
07/10/2015	12.335	12.5	12.31	12.475
07/13/2015	12.5	12.965	12.475	12.88
07/14/2015	13	13.005	12.72	12.86
07/15/2015	12.93	13.16	12.815	13.095
07/16/2015	13.2	13.495	13.175	13.31
07/17/2015	13.38	13.55	13.235	13.55
07/20/2015	13.575	13.71	13.5	13.71
07/21/2015	13.665	13.665	13.36	13.395
07/22/2015	13.39	13.52	13.29	13.35
07/23/2015	13.4	13.4	13.15	13.195
07/24/2015	13.26	13.345	13.115	13.215
07/27/2015	13.215	13.22	12.995	13.135
07/28/2015	13.12	13.31	13.06	13.28
07/29/2015	13.35	13.5	13.26	13.38
07/30/2015	13.435	13.465	13.055	13.145
07/31/2015	13.22	13.22	12.78	13.11
08/03/2015	13.245	13.485	13.15	13.285
08/04/2015	13.25	13.25	12.975	13.065
08/05/2015	12.97	13.24	12.97	13.135
08/06/2015	13.155	13.23	13.05	13.12
08/07/2015	13.06	13.06	12.905	12.905
08/10/2015	13	13.22	12.98	13.05
08/11/2015	12.985	13.085	12.955	13
08/12/2015	12.9	12.9	12.615	12.7
08/13/2015	12.855	12.995	12.79	12.95
08/14/2015	12.95	13.02	12.88	12.925
08/17/2015	13.04	13.04	12.79	13
08/18/2015	13.01	13.29	12.99	13.23
08/19/2015	13.19	13.31	13.09	13.29
08/20/2015	13.25	13.27	12.92	12.985
08/21/2015	12.78	13.105	12.635	12.645
08/24/2015	12.355	12.5	11.88	12.215
08/25/2015	12.3	12.67	12.16	12.6
08/26/2015	12.42	12.695	12.34	12.585
08/27/2015	12.78	12.865	12.695	12.795
08/28/2015	12.82	12.86	12.62	12.81
08/31/2015	12.845	12.85	12.64	12.725
09/01/2015	12.67	12.67	12.31	12.395
09/02/2015	12.42	12.515	12.24	12.305
09/03/2015	12.37	12.625	12.37	12.525
09/04/2015	12.425	12.44	12.275	12.36
09/07/2015	12.43	12.475	12.285	12.325
09/08/2015	12.345	12.485	12.115	12.2
09/09/2015	12.45	12.765	12.38	12.6
09/10/2015	12.52	12.81	12.38	12.765
09/11/2015	12.8	12.86	12.65	12.775
09/14/2015	12.83	12.93	12.645	12.705
09/15/2015	12.745	12.865	12.655	12.73
09/16/2015	12.885	13.045	12.86	12.965
09/17/2015	13	13.07	12.85	12.99
09/18/2015	13.01	13.02	12.725	12.79
09/21/2015	12.715	12.945	12.69	12.83
09/22/2015	12.795	12.895	12.48	12.62
09/23/2015	12.62	12.68	12.375	12.59
09/24/2015	12.585	12.725	12.11	12.22
09/25/2015	12.32	12.495	12.32	12.34
09/28/2015	12.3	12.46	12.265	12.32
09/29/2015	12.205	12.33	12.05	12.065
09/30/2015	12.205	12.5	12.205	12.445
10/01/2015	12.505	12.615	12.27	12.3
10/02/2015	12.2	12.525	12.2	12.505
10/05/2015	12.67	12.75	12.58	12.665
10/06/2015	12.69	12.995	12.67	12.78
10/07/2015	12.78	12.82	12.51	12.54
10/08/2015	12.615	12.73	12.51	12.68
10/09/2015	12.685	12.765	11.665	12.205
10/12/2015	12.235	12.29	12.025	12.2
10/13/2015	12.345	12.375	11.94	12.085
10/14/2015	11.9	12.17	11.825	11.89
10/15/2015	11.935	12.015	11.71	11.905
10/16/2015	11.94	12.125	11.925	11.98
10/19/2015	11.95	12.15	11.95	12.14
10/20/2015	12.175	12.24	12.1	12.21
10/21/2015	12.2	12.47	12.09	12.44
10/22/2015	12.365	12.4	12.165	12.28
10/23/2015	12.385	12.65	12.365	12.615
10/26/2015	12.5	12.68	12.425	12.65
10/27/2015	12.73	12.86	12.67	12.835
10/28/2015	12.82	12.91	12.76	12.905
10/29/2015	12.95	13.16	12.95	13.115
10/30/2015	13.115	13.21	12.99	13.16
11/02/2015	13.19	13.3	13.11	13.2
11/03/2015	13.3	13.325	12.6	12.85
11/04/2015	12.845	12.85	12.435	12.605
11/05/2015	12.71	12.805	12.515	12.76
11/06/2015	12.775	13.05	12.705	13.045
11/09/2015	13.05	13.09	12.765	12.845
11/10/2015	12.95	12.975	12.785	12.86
11/11/2015	12.845	12.985	12.845	12.9
11/12/2015	12.925	13.07	12.77	12.87
11/13/2015	12.84	12.86	12.63	12.695
11/16/2015	12.43	12.58	12.305	12.41
11/17/2015	12.59	12.59	12.325	12.435
11/18/2015	12.42	12.47	12.25	12.25
11/19/2015	12.3	12.415	12.1	12.135
11/20/2015	12.12	12.23	12	12.065
11/23/2015	12.05	12.135	11.88	12.065
11/24/2015	12.01	12.035	11.52	11.7
11/25/2015	11.775	11.78	11.53	11.635
11/26/2015	11.64	11.965	11.59	11.965
11/27/2015	11.935	12.1	11.785	11.95
11/30/2015	12.02	12.105	11.85	12.04
12/01/2015	12.11	12.31	12.07	12.24
12/02/2015	12.19	12.42	12.19	12.32
12/03/2015	12.36	12.54	12.1	12.22
12/04/2015	12.105	12.38	12.01	12.35
12/07/2015	12.435	12.495	12.275	12.405
12/08/2015	12.365	12.455	12.01	12.115
12/09/2015	12.095	12.145	11.81	11.89
12/10/2015	11.89	12.02	11.705	11.885
12/11/2015	11.835	11.905	11.67	11.73
12/14/2015	11.695	12.01	11.695	11.95
12/15/2015	11.98	12.1	11.89	12.04
12/16/2015	12.05	12.15	12	12.045
12/17/2015	12.215	12.39	12.14	12.35
12/18/2015	12.3	12.32	12.175	12.175
12/21/2015	12	12	11.76	11.855
12/22/2015	11.98	12.03	11.705	11.825
12/23/2015	11.755	12.005	11.745	11.895
12/24/2015	11.8	11.9	11.715	11.785
12/28/2015	11.71	12.05	11.71	12
12/29/2015	12.03	12.21	12.03	12.13
12/30/2015	12.03	12.295	12.03	12.21
12/31/2015	12.175	12.25	12.085	12.18

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High