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

2017 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 12.4116

CLOSE 12.4018

Low

LOW 10.33

High

HIGH 13.995

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2017	11.03	11.19	11.03	11.17
01/03/2017	11.2	11.25	11.065	11.075
01/04/2017	11.215	11.32	11.12	11.32
01/05/2017	11.36	11.38	11.27	11.305
01/06/2017	11.285	11.32	11.21	11.275
01/09/2017	11.325	11.4	11.275	11.39
01/10/2017	11.415	11.415	11.195	11.205
01/11/2017	11.23	11.25	11.06	11.23
01/12/2017	11.26	11.26	11.08	11.08
01/13/2017	11.08	11.16	11.06	11.1
01/16/2017	11.1	11.115	10.95	11
01/17/2017	10.98	10.98	10.825	10.905
01/18/2017	10.965	10.965	10.82	10.84
01/19/2017	10.855	11.24	10.8	11.24
01/20/2017	11.23	11.275	11.105	11.195
01/23/2017	11.195	11.36	11.11	11.27
01/24/2017	11.3	11.375	11.225	11.37
01/25/2017	11.44	11.91	11.42	11.79
01/26/2017	11.805	12.17	11.62	11.86
01/27/2017	11.93	12.135	11.835	12.115
01/30/2017	12.11	12.14	11.84	12.05
01/31/2017	12.02	12.1	11.88	11.88
02/01/2017	12	12.06	11.86	11.935
02/02/2017	11.91	12.145	11.9	12.12
02/03/2017	12.085	12.36	12.06	12.35
02/06/2017	12.355	12.39	12.07	12.165
02/07/2017	12.095	12.385	12.09	12.09
02/08/2017	12.17	12.205	11.975	11.98
02/09/2017	12	12.15	11.965	12.145
02/10/2017	12.16	12.23	12.02	12.04
02/13/2017	12.155	12.18	12.07	12.16
02/14/2017	12.125	12.335	12.12	12.325
02/15/2017	12.325	12.44	12.3	12.41
02/16/2017	12.45	12.45	12.26	12.365
02/17/2017	12.355	12.4	12.185	12.215
02/20/2017	12.345	12.39	12.255	12.355
02/21/2017	12.375	12.38	12.255	12.36
02/22/2017	12.36	12.375	12.04	12.085
02/23/2017	12.165	12.165	12.07	12.09
02/24/2017	12.11	12.18	11.96	11.98
02/27/2017	12.19	12.19	11.96	12.09
02/28/2017	12.33	12.4	12.21	12.32
03/01/2017	12.38	12.5	12.105	12.32
03/02/2017	12.36	12.595	12.335	12.535
03/03/2017	12.5	12.58	12.425	12.5
03/06/2017	12.51	12.62	12.42	12.545
03/07/2017	12.55	12.55	12.34	12.34
03/08/2017	12.43	12.475	12.305	12.42
03/09/2017	12.42	12.495	12.36	12.425
03/10/2017	12.515	12.62	12.465	12.535
03/13/2017	12.485	12.525	12.385	12.445
03/14/2017	12.44	12.51	12.43	12.47
03/15/2017	12.47	12.5	12.41	12.42
03/16/2017	12.5	12.6	12.385	12.6
03/17/2017	12.505	12.585	12.45	12.55
03/20/2017	12.6	12.615	12.475	12.605
03/21/2017	12.65	12.65	12.425	12.45
03/22/2017	12.42	12.42	12.225	12.32
03/23/2017	12.295	12.61	12.265	12.58
03/24/2017	12.57	12.64	12.46	12.52
03/27/2017	12.48	12.8	12.4	12.785
03/28/2017	12.85	12.94	12.8	12.8
03/29/2017	12.805	12.865	12.67	12.755
03/30/2017	12.785	12.86	12.685	12.86
03/31/2017	12.79	12.905	12.75	12.9
04/03/2017	12.9	12.94	12.785	12.785
04/04/2017	12.825	12.87	12.765	12.765
04/05/2017	12.79	12.845	12.715	12.8
04/06/2017	12.65	12.99	12.505	12.885
04/07/2017	12.865	13.165	12.815	13.165
04/10/2017	13.165	13.185	12.965	12.965
04/11/2017	13	13.13	12.92	13.01
04/12/2017	13.055	13.085	12.965	12.985
04/13/2017	12.97	13.1	12.925	13.095
04/18/2017	13.165	13.165	12.905	12.92
04/19/2017	12.97	12.97	12.865	12.915
04/20/2017	12.78	13.06	12.73	13.04
04/21/2017	12.92	13.015	12.875	12.96
04/24/2017	13.2	13.425	13.155	13.405
04/25/2017	13.375	13.465	13.33	13.455
04/26/2017	13.47	13.56	13.405	13.48
04/27/2017	13.5	13.655	13.385	13.585
04/28/2017	13.55	13.67	13.5	13.63
05/02/2017	13.68	13.79	13.665	13.79
05/03/2017	13.72	13.735	13.58	13.645
05/04/2017	13.7	13.835	13.625	13.795
05/05/2017	13.81	13.825	13.545	13.745
05/08/2017	13.87	13.89	13.585	13.61
05/09/2017	13.7	13.835	13.655	13.82
05/10/2017	13.84	13.995	13.78	13.825
05/11/2017	13.5	13.63	13.085	13.38
05/12/2017	13.355	13.55	13.2	13.265
05/15/2017	13.29	13.395	13.175	13.37
05/16/2017	13.4	13.475	13.28	13.35
05/17/2017	13.265	13.3	13.035	13.085
05/18/2017	13.105	13.175	12.925	13.175
05/19/2017	13.2	13.29	13.14	13.285
05/22/2017	13.28	13.465	13.22	13.42
05/23/2017	13.4	13.515	13.305	13.45
05/24/2017	13.405	13.535	13.375	13.52
05/25/2017	13.55	13.68	13.475	13.665
05/26/2017	13.67	13.745	13.31	13.385
05/29/2017	13.3	13.415	13.28	13.41
05/30/2017	13.31	13.46	13.305	13.44
05/31/2017	13.435	13.61	13.37	13.595
06/01/2017	13.6	13.855	13.58	13.855
06/02/2017	13.95	13.995	13.825	13.89
06/05/2017	13.855	13.93	13.74	13.74
06/06/2017	13.71	13.71	13.435	13.655
06/07/2017	13.56	13.765	13.51	13.725
06/08/2017	13.78	13.8	13.42	13.51
06/09/2017	13.51	13.64	13.445	13.555
06/12/2017	13.53	13.53	13.28	13.335
06/13/2017	13.34	13.735	13.34	13.735
06/14/2017	13.8	13.87	13.565	13.61
06/15/2017	13.575	13.58	13.29	13.47
06/16/2017	13.56	13.585	13.475	13.585
06/19/2017	13.58	13.65	13.37	13.415
06/20/2017	13.48	13.615	13.41	13.5
06/21/2017	13.49	13.525	13.31	13.52
06/22/2017	13.545	13.585	13.41	13.53
06/23/2017	13.545	13.56	13.275	13.33
06/26/2017	13.4	13.47	13.33	13.47
06/27/2017	13.4	13.425	13.23	13.275
06/28/2017	13.215	13.265	13.035	13.22
06/29/2017	13.26	13.33	12.885	12.92
06/30/2017	12.92	13.27	12.825	13.09
07/03/2017	13.185	13.285	13.08	13.13
07/04/2017	13.105	13.15	13	13.03
07/05/2017	12.975	13.09	12.85	12.96
07/06/2017	13.005	13.005	12.68	12.88
07/07/2017	13	13	12.675	12.875
07/10/2017	12.96	12.96	12.705	12.805
07/11/2017	12.9	12.9	12.67	12.845
07/12/2017	12.9	13.135	12.845	13.115
07/13/2017	13.23	13.23	13.085	13.145
07/14/2017	13.155	13.23	13.105	13.17
07/17/2017	13.23	13.385	13.14	13.385
07/18/2017	13.395	13.43	13.135	13.155
07/19/2017	13.2	13.295	13.135	13.295
07/20/2017	13.285	13.38	13.2	13.24
07/21/2017	13.21	13.255	12.935	13.025
07/24/2017	13	13	12.805	12.835
07/25/2017	12.86	12.98	12.82	12.865
07/26/2017	12.855	12.995	12.845	12.995
07/27/2017	13.025	13.11	12.88	12.93
07/28/2017	12.95	13.05	12.8	13.005
07/31/2017	13.06	13.19	13.005	13.115
08/01/2017	13.205	13.205	12.97	13.05
08/02/2017	13.05	13.21	13.05	13.14
08/03/2017	13.12	13.145	12.91	13.115
08/04/2017	13.115	13.37	13.1	13.37
08/07/2017	13.4	13.425	13.305	13.34
08/08/2017	13.285	13.44	13.24	13.435
08/09/2017	13.395	13.395	13.065	13.17
08/10/2017	13.12	13.17	12.86	12.905
08/11/2017	12.775	12.835	12.565	12.655
08/14/2017	12.7	12.9	12.7	12.895
08/15/2017	12.94	12.975	12.875	12.93
08/16/2017	13	13.15	12.95	12.98
08/17/2017	12.945	13.025	12.895	12.925
08/18/2017	12.74	12.77	12.52	12.67
08/21/2017	12.645	12.73	12.645	12.69
08/22/2017	12.775	12.8	12.605	12.785
08/23/2017	12.71	12.785	12.505	12.52
08/24/2017	12.6	12.625	12.42	12.42
08/25/2017	12.465	12.485	12.24	12.24
08/28/2017	12.215	12.32	12.1	12.15
08/29/2017	12.1	12.33	11.975	12.305
08/30/2017	12.35	12.42	12.33	12.395
08/31/2017	12.435	12.475	12.32	12.345
09/01/2017	12.38	12.525	12.38	12.385
09/04/2017	12.385	12.42	12.29	12.31
09/05/2017	12.27	12.41	12.25	12.265
09/06/2017	12.21	12.255	12.065	12.09
09/07/2017	12.085	12.215	12.07	12.21
09/08/2017	12.115	12.215	12.06	12.2
09/11/2017	12.245	12.47	12.245	12.3
09/12/2017	12.38	12.38	12.215	12.235
09/13/2017	12.26	12.335	12.24	12.325
09/14/2017	12.355	12.355	12.255	12.32
09/15/2017	12.3	12.355	12.25	12.3
09/18/2017	12.345	12.365	12.275	12.285
09/19/2017	12.33	12.335	12.135	12.145
09/20/2017	12.16	12.215	12.055	12.055
09/21/2017	12.155	12.17	11.985	12.045
09/22/2017	12.045	12.23	12.045	12.19
09/25/2017	12.22	12.22	12.045	12.125
09/26/2017	12.15	12.15	11.955	11.98
09/27/2017	11.955	12.015	11.76	11.965
09/28/2017	12	12.135	11.95	12.075
09/29/2017	12.055	12.23	11.97	12.23
10/02/2017	12.02	12.235	11.99	12.23
10/03/2017	12.25	12.415	12.14	12.375
10/04/2017	12.365	12.38	12.035	12.135
10/05/2017	12.15	12.15	12.035	12.07
10/06/2017	12.04	12.34	12.035	12.255
10/09/2017	12.28	12.385	12.225	12.26
10/10/2017	12.22	12.275	12.06	12.075
10/11/2017	12.16	12.36	12.155	12.36
10/12/2017	12.41	12.415	12.295	12.3
10/13/2017	12.42	12.475	12.325	12.47
10/16/2017	12.445	12.46	12.3	12.35
10/17/2017	12.35	12.36	12.15	12.15
10/18/2017	12.2	12.28	12.14	12.195
10/19/2017	12.155	12.245	11.835	11.845
10/20/2017	11.85	11.905	11.71	11.735
10/23/2017	11.7	11.75	11.595	11.6
10/24/2017	11.5	11.735	11.46	11.6
10/25/2017	11.565	11.635	11.48	11.485
10/26/2017	11.47	11.915	11.47	11.845
10/27/2017	11.855	11.855	11.41	11.485
10/30/2017	11.645	11.745	11.58	11.685
10/31/2017	11.765	11.82	11.595	11.75
11/01/2017	11.82	11.88	11.69	11.72
11/02/2017	11.7	11.805	11.53	11.56
11/03/2017	11.615	11.735	11.505	11.515
11/06/2017	11.535	11.595	11.42	11.595
11/07/2017	11.62	11.645	11.175	11.35
11/08/2017	11.36	11.4	11.065	11.075
11/09/2017	10.83	11	10.675	10.795
11/10/2017	10.85	10.865	10.61	10.74
11/13/2017	10.78	10.84	10.55	10.605
11/14/2017	10.62	10.625	10.33	10.42
11/15/2017	10.37	10.745	10.37	10.625
11/16/2017	10.67	11	10.61	10.97
11/17/2017	10.98	10.98	10.82	10.93
11/20/2017	11.01	11.47	11	11.43
11/21/2017	11.44	11.815	11.25	11.685
11/22/2017	11.645	11.645	11.325	11.42
11/23/2017	11.38	11.45	11.315	11.37
11/24/2017	11.37	11.38	11.275	11.29
11/27/2017	11.28	11.315	11.19	11.25
11/28/2017	11.28	11.35	11.2	11.23
11/29/2017	11.27	11.35	11.24	11.305
11/30/2017	11.29	11.33	11.16	11.195
12/01/2017	11.21	11.26	11.06	11.075
12/04/2017	11.195	11.21	11.065	11.065
12/05/2017	11.09	11.27	11.04	11.235
12/06/2017	11.15	11.26	11.03	11.26
12/07/2017	11.295	11.39	11.235	11.39
12/08/2017	11.4	11.555	11.355	11.495
12/11/2017	11.54	11.575	11.36	11.445
12/12/2017	11.48	11.48	11.25	11.29
12/13/2017	11.25	11.37	11.23	11.32
12/14/2017	11.305	11.32	11.145	11.255
12/15/2017	11.275	11.275	11.115	11.19
12/18/2017	11.28	11.475	11.275	11.37
12/19/2017	11.47	11.52	11.4	11.505
12/20/2017	11.525	11.54	11.41	11.48
12/21/2017	11.505	11.6	11.36	11.535
12/22/2017	11.44	11.625	11.39	11.59
12/27/2017	11.62	11.635	11.5	11.63
12/28/2017	11.65	11.69	11.455	11.5
12/29/2017	11.55	11.55	11.44	11.5

Menu

Create your free account now!

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

2017 Historical Chart

Average

Low

High