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

2016 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 10.602

CLOSE 10.5873

Low

LOW 7.155

High

HIGH 12.05

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	12.05	12.05	11.63	11.71
01/05/2016	11.815	11.855	11.655	11.815
01/06/2016	11.71	11.745	11.35	11.415
01/07/2016	11.175	11.205	10.51	11.115
01/08/2016	11.09	11.365	11.085	11.205
01/11/2016	11.15	11.21	10.98	11.14
01/12/2016	11.16	11.37	11.1	11.31
01/13/2016	11.38	11.555	10.985	10.99
01/14/2016	10.83	10.875	10.475	10.68
01/15/2016	10.82	10.82	10.15	10.25
01/18/2016	10.16	10.4	10.135	10.27
01/19/2016	10.36	10.42	10.285	10.355
01/20/2016	10.25	10.25	9.885	10.01
01/21/2016	9.925	10.155	9.79	9.89
01/22/2016	10.04	10.285	9.96	10.1
01/25/2016	10.11	10.255	10.03	10.165
01/26/2016	9.955	10.13	9.65	10.075
01/27/2016	10.25	10.42	10.08	10.105
01/28/2016	10.145	10.285	10.01	10.09
01/29/2016	10.2	10.255	9.77	10.02
02/01/2016	10.115	10.29	9.985	10.16
02/02/2016	10.155	10.215	9.62	9.65
02/03/2016	9.565	9.575	9.075	9.245
02/04/2016	9.365	9.42	9.225	9.26
02/05/2016	9.265	9.415	9.005	9.125
02/08/2016	9.215	9.215	8.6	8.6
02/09/2016	8.63	8.73	8.355	8.575
02/10/2016	8.66	9.05	8.58	8.98
02/11/2016	8.825	8.845	8.42	8.42
02/12/2016	8.46	8.54	8.245	8.485
02/15/2016	8.65	8.86	8.65	8.755
02/16/2016	8.87	8.87	8.595	8.645
02/17/2016	8.725	9.23	8.705	9.185
02/18/2016	9.295	9.33	9.09	9.29
02/19/2016	9.345	9.345	9.125	9.195
02/22/2016	9.34	9.44	9.15	9.305
02/23/2016	9.305	9.335	9.14	9.14
02/24/2016	9.205	9.225	8.91	9.045
02/25/2016	9.225	9.25	9.01	9.19
02/26/2016	9.375	9.92	9.165	9.675
02/29/2016	9.675	9.825	9.55	9.825
03/01/2016	9.865	10.045	9.75	10.01
03/02/2016	10.06	10.2	9.95	10.135
03/03/2016	10.195	10.195	9.875	9.915
03/04/2016	9.91	10.14	9.82	10.07
03/07/2016	10.13	10.2	10	10.15
03/08/2016	10.07	10.085	9.825	9.91
03/09/2016	9.94	9.94	9.66	9.69
03/10/2016	9.685	9.99	9.645	9.76
03/11/2016	9.92	10.04	9.82	9.85
03/14/2016	9.91	10.24	9.885	10.205
03/15/2016	10.205	10.49	10.055	10.2
03/16/2016	10.145	10.2	10.04	10.195
03/17/2016	10.295	10.295	9.99	10.015
03/18/2016	10.08	10.38	10.01	10.33
03/21/2016	10.365	10.75	10.26	10.6
03/22/2016	10.5	10.51	10.24	10.51
03/23/2016	10.465	10.59	10.41	10.5
03/24/2016	10.46	10.48	10.17	10.23
03/29/2016	10	10.025	9.75	9.92
03/30/2016	10.03	10.2	9.925	10.18
03/31/2016	10.14	10.4	10.11	10.34
04/01/2016	10.25	10.59	10.15	10.545
04/04/2016	10.54	10.635	10.3	10.37
04/05/2016	10.345	10.415	10.215	10.24
04/06/2016	10.27	10.375	10.18	10.23
04/07/2016	10.28	10.31	9.985	10.015
04/08/2016	10.1	10.455	10.03	10.455
04/11/2016	10.5	10.69	10.38	10.69
04/12/2016	10.71	10.775	10.41	10.76
04/13/2016	10.8	10.835	10.685	10.835
04/14/2016	10.85	11.025	10.725	10.99
04/15/2016	11.025	11.085	10.815	10.885
04/18/2016	10.815	11.12	10.68	10.915
04/19/2016	10.95	11.17	10.895	10.975
04/20/2016	11	11.19	10.91	11.16
04/21/2016	11.14	11.24	11.05	11.135
04/22/2016	11.095	11.205	10.9	10.965
04/25/2016	11	11.095	10.935	11.08
04/26/2016	11.01	11.3	10.945	11.15
04/27/2016	11.235	11.3	11.16	11.28
04/28/2016	11.25	11.3	11.055	11.295
04/29/2016	11.17	11.245	10.975	10.99
05/02/2016	11.05	11.06	10.905	10.93
05/03/2016	10.9	11.055	10.73	10.845
05/04/2016	10.79	10.94	10.74	10.74
05/05/2016	10.75	10.995	10.71	10.74
05/06/2016	10.44	10.955	10.34	10.685
05/09/2016	10.69	10.995	10.69	10.86
05/10/2016	11.045	11.07	10.81	10.885
05/11/2016	10.935	11.04	10.77	10.875
05/12/2016	10.815	11.01	10.65	10.83
05/13/2016	10.705	10.715	10.425	10.48
05/16/2016	10.395	10.62	10.395	10.615
05/17/2016	10.705	10.825	10.295	10.545
05/18/2016	10.425	10.59	10.365	10.555
05/19/2016	10.475	10.66	10.415	10.46
05/20/2016	10.52	10.73	10.465	10.705
05/23/2016	10.695	10.92	10.67	10.725
05/24/2016	10.67	10.9	10.655	10.845
05/25/2016	10.9	11.07	10.9	11.03
05/26/2016	10.98	11.14	10.935	11.015
05/27/2016	11.015	11.105	10.95	11.06
05/30/2016	11.08	11.19	11.02	11.115
05/31/2016	11.16	11.185	10.97	10.97
06/01/2016	11.015	11.1	10.87	10.905
06/02/2016	10.875	11.025	10.875	10.905
06/03/2016	10.97	11.335	10.93	10.945
06/06/2016	10.94	11.105	10.94	11.09
06/07/2016	11.165	11.3	11.12	11.25
06/08/2016	11.245	11.265	11.005	11.075
06/09/2016	11.25	11.295	10.92	11.26
06/10/2016	11.155	11.165	10.59	10.65
06/13/2016	10.345	10.74	10.31	10.61
06/14/2016	10.7	10.7	10.195	10.31
06/15/2016	10.34	10.52	10.26	10.355
06/16/2016	10.35	10.35	10	10.08
06/17/2016	10.145	10.36	10.145	10.3
06/20/2016	10.61	10.76	10.575	10.69
06/21/2016	10.635	10.87	10.545	10.76
06/22/2016	10.735	10.79	10.61	10.62
06/23/2016	10.635	10.87	10.515	10.74
06/24/2016	8.6	10.04	7.155	9.59
06/27/2016	9.59	9.805	9.23	9.295
06/28/2016	9.59	9.91	9.47	9.525
06/29/2016	9.605	9.705	9.425	9.705
06/30/2016	9.665	9.72	9.5	9.665
07/01/2016	9.665	10.065	9.61	9.96
07/04/2016	10.075	10.075	9.61	9.61
07/05/2016	9.61	9.66	9.465	9.65
07/06/2016	9.635	9.635	9.315	9.44
07/07/2016	9.49	9.82	9.49	9.63
07/08/2016	9.665	9.895	9.575	9.835
07/11/2016	9.9	10.105	9.86	9.985
07/12/2016	9.975	10.335	9.975	10.215
07/13/2016	10.2	10.425	10.17	10.195
07/14/2016	10.17	10.305	10.09	10.275
07/15/2016	10.235	10.27	9.985	10.12
07/18/2016	10.245	10.325	9.895	9.98
07/19/2016	9.95	10.125	9.88	10.015
07/20/2016	10.07	10.28	10.015	10.2
07/21/2016	10.2	10.32	10.17	10.185
07/22/2016	10.175	10.38	10.125	10.22
07/25/2016	10.29	10.36	10.18	10.285
07/26/2016	10.35	10.35	10.13	10.325
07/27/2016	10.33	10.475	10.315	10.385
07/28/2016	10.39	10.565	10.39	10.48
07/29/2016	10.65	10.95	10.5	10.62
08/01/2016	11.12	11.12	10.545	10.8
08/02/2016	10.89	10.89	10.5	10.77
08/03/2016	10.8	10.9	10.63	10.8
08/04/2016	10.89	10.89	10.615	10.8
08/05/2016	10.9	11.105	10.9	10.9
08/08/2016	11	11.115	10.965	11.024
08/09/2016	11.1	11.3	11.02	11.2
08/10/2016	11.125	11.3	11.125	11.155
08/11/2016	11.285	11.285	11.12	11.195
08/12/2016	11.185	11.195	10.97	11.055
08/15/2016	11.08	11.13	10.99	11.095
08/16/2016	11.02	11.08	10.865	10.995
08/17/2016	11.065	11.075	10.895	10.99
08/18/2016	11.01	11.1	10.985	11.085
08/19/2016	11.1	11.13	10.845	10.895
08/22/2016	10.94	11.025	10.83	10.925
08/23/2016	11	11.095	10.885	11.055
08/24/2016	10.99	11.365	10.98	11.25
08/25/2016	11.25	11.34	11.17	11.17
08/26/2016	11.14	11.235	11.035	11.135
08/29/2016	11.05	11.135	10.92	11.01
08/30/2016	11.055	11.27	11.055	11.155
08/31/2016	11.18	11.235	11.115	11.16
09/01/2016	11.195	11.335	11.14	11.185
09/02/2016	11.16	11.25	11.055	11.21
09/05/2016	11.315	11.375	11.26	11.3
09/06/2016	11.32	11.38	11.21	11.335
09/07/2016	11.38	11.48	11.28	11.405
09/08/2016	11.38	11.535	11.35	11.45
09/09/2016	11.45	11.53	11.27	11.295
09/12/2016	11.14	11.235	11.1	11.235
09/13/2016	11.335	11.375	11.185	11.21
09/14/2016	11.28	11.285	11.115	11.165
09/15/2016	11.215	11.28	11.13	11.215
09/16/2016	11.235	11.275	11.01	11.1
09/19/2016	11.25	11.265	11.105	11.14
09/20/2016	11.18	11.25	11.06	11.195
09/21/2016	11.175	11.3	11.05	11.06
09/22/2016	11.15	11.41	11.12	11.37
09/23/2016	11.39	11.435	11.23	11.4
09/26/2016	11.4	11.405	11.2	11.23
09/27/2016	11.26	11.29	10.97	11.105
09/28/2016	11.19	11.32	11.17	11.23
09/29/2016	11.3	11.3	11.16	11.18
09/30/2016	11.11	11.12	10.83	11.1
10/03/2016	11.15	11.23	11.055	11.16
10/04/2016	11.14	11.385	11.14	11.33
10/05/2016	11.29	11.33	11.14	11.25
10/06/2016	11.33	11.33	11.12	11.13
10/07/2016	11.15	11.16	10.825	10.845
10/10/2016	10.865	10.88	10.71	10.825
10/11/2016	10.89	11.035	10.805	11.02
10/12/2016	11.06	11.06	10.87	10.9
10/13/2016	10.875	10.915	10.8	10.915
10/14/2016	10.985	11.16	10.93	11.11
10/17/2016	11.085	11.11	10.985	11.03
10/18/2016	11.065	11.275	11.05	11.235
10/19/2016	11.22	11.32	11.18	11.26
10/20/2016	11.3	11.515	11.265	11.48
10/21/2016	11.535	11.6	11.47	11.47
10/24/2016	11.505	11.68	11.505	11.61
10/25/2016	11.59	11.635	11.225	11.235
10/26/2016	11.25	11.37	11.17	11.345
10/27/2016	11.325	11.35	11.21	11.26
10/28/2016	11.2	11.3	11.12	11.245
10/31/2016	11.26	11.275	11.145	11.265
11/01/2016	11.3	11.3	11.14	11.15
11/02/2016	11.12	11.12	10.985	10.995
11/03/2016	10.94	11.13	10.9	11.055
11/04/2016	11.075	11.075	10.835	10.92
11/07/2016	11.345	11.345	10.98	11.155
11/08/2016	11.25	11.25	10.86	11
11/09/2016	10.635	10.915	10.52	10.89
11/10/2016	11.035	11.125	10.825	10.875
11/11/2016	10.935	10.94	10.605	10.64
11/14/2016	10.8	10.8	10.505	10.62
11/15/2016	10.62	10.695	10.56	10.625
11/16/2016	10.675	10.725	10.505	10.655
11/17/2016	10.605	10.74	10.575	10.685
11/18/2016	10.74	10.815	10.645	10.8
11/21/2016	10.83	10.83	10.64	10.675
11/22/2016	10.8	10.86	10.68	10.835
11/23/2016	10.78	10.96	10.78	10.88
11/24/2016	10.895	10.955	10.76	10.855
11/25/2016	10.83	10.85	10.76	10.815
11/28/2016	10.77	10.85	10.65	10.76
11/29/2016	10.69	10.755	10.6	10.72
11/30/2016	10.695	10.79	10.615	10.665
12/01/2016	10.725	10.725	10.49	10.525
12/02/2016	10.505	10.505	10.255	10.265
12/05/2016	10.235	10.46	10.135	10.215
12/06/2016	10.24	10.29	10.16	10.19
12/07/2016	10.27	10.32	10.17	10.32
12/08/2016	10.39	10.57	10.385	10.48
12/09/2016	10.545	10.59	10.425	10.475
12/12/2016	10.47	10.48	10.3	10.425
12/13/2016	10.34	10.515	10.34	10.475
12/14/2016	10.505	10.67	10.475	10.51
12/15/2016	10.495	10.55	10.405	10.5
12/16/2016	10.48	10.73	10.48	10.71
12/19/2016	10.715	10.9	10.705	10.855
12/20/2016	10.85	10.89	10.75	10.805
12/21/2016	10.84	10.9	10.77	10.855
12/22/2016	10.88	10.89	10.73	10.81
12/23/2016	10.83	10.94	10.795	10.92
12/27/2016	10.95	11.055	10.945	11.015
12/28/2016	11.065	11.065	10.97	11.005
12/29/2016	10.91	11.04	10.91	10.985
12/30/2016	10.95	11.12	10.925	11.08

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High