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

2018 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 10.7874

CLOSE 10.7603

Low

LOW 7.84

High

HIGH 12.8

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	11.54	11.655	11.41	11.655
01/03/2018	11.72	11.91	11.67	11.67
01/04/2018	11.74	11.76	11.53	11.57
01/05/2018	11.63	11.88	11.63	11.82
01/08/2018	11.9	11.95	11.75	11.77
01/09/2018	11.8	11.92	11.77	11.8
01/10/2018	11.81	11.95	11.74	11.95
01/11/2018	11.91	11.96	11.84	11.88
01/12/2018	11.92	11.95	11.83	11.83
01/15/2018	11.83	11.97	11.78	11.91
01/16/2018	11.96	12.03	11.82	11.82
01/17/2018	11.82	11.83	11.69	11.81
01/18/2018	11.85	11.85	11.71	11.75
01/19/2018	11.73	11.86	11.71	11.85
01/22/2018	11.9	11.9	11.78	11.82
01/23/2018	11.9	11.91	11.77	11.79
01/24/2018	11.77	11.8	11.59	11.59
01/25/2018	11.56	11.62	11.45	11.49
01/26/2018	11.49	11.61	11.46	11.5
01/29/2018	11.52	11.62	11.47	11.47
01/30/2018	11.43	11.49	11.37	11.38
01/31/2018	11.44	11.59	11.38	11.4
02/01/2018	11.42	11.47	11.28	11.35
02/02/2018	11.36	11.42	11.13	11.13
02/05/2018	11.1	11.1	10.92	10.93
02/06/2018	10.63	11.06	10.36	10.82
02/07/2018	10.9	10.91	10.73	10.87
02/08/2018	10.83	10.98	10.81	10.87
02/09/2018	10.83	11.15	10.76	11
02/12/2018	11.05	11.21	11.02	11.09
02/13/2018	11.12	11.2	11.03	11.11
02/14/2018	11.18	11.43	11.1	11.4
02/15/2018	11.46	11.49	11.26	11.33
02/16/2018	11.34	11.45	11.15	11.18
02/19/2018	11.18	11.31	10.96	11.02
02/20/2018	11.05	11.18	10.99	11
02/21/2018	11.02	11.33	11	11.29
02/22/2018	11.24	11.28	11.16	11.23
02/23/2018	11.26	11.26	11.13	11.23
02/26/2018	11.3	11.34	11.21	11.21
02/27/2018	11.33	11.33	11.07	11.26
02/28/2018	11.31	12.44	11.31	12.14
03/01/2018	12.12	12.24	11.93	11.99
03/02/2018	11.95	12.04	11.83	11.95
03/05/2018	11.91	12	11.71	11.83
03/06/2018	11.91	12.19	11.91	11.93
03/07/2018	11.95	12.02	11.86	11.97
03/08/2018	11.99	12.1	11.99	12.06
03/09/2018	12.04	12.24	12.04	12.19
03/12/2018	12.26	12.28	12.13	12.2
03/13/2018	12.23	12.39	11.97	12.01
03/14/2018	11.99	12.21	11.96	12.13
03/15/2018	12.19	12.19	12.03	12.13
03/16/2018	12.13	12.15	11.9	11.9
03/19/2018	11.9	11.96	11.79	11.84
03/20/2018	11.84	12.02	11.79	12.01
03/21/2018	12.04	12.11	11.9	11.91
03/22/2018	11.86	11.92	11.53	11.59
03/23/2018	11.56	11.62	11.32	11.54
03/26/2018	11.54	11.58	11.37	11.37
03/27/2018	11.5	11.56	11.39	11.41
03/28/2018	11.35	11.38	11.16	11.24
03/29/2018	11.22	11.52	11.21	11.49
04/03/2018	11.41	11.45	11.24	11.24
04/04/2018	11.25	11.45	11.23	11.41
04/05/2018	11.51	11.69	11.44	11.69
04/06/2018	11.68	11.69	11.42	11.44
04/09/2018	11.49	11.74	11.49	11.56
04/10/2018	11.62	11.62	11.42	11.47
04/11/2018	11.47	11.59	11.34	11.38
04/12/2018	11.38	11.51	11.37	11.49
04/13/2018	11.53	11.62	11.49	11.52
04/16/2018	11.56	11.61	11.36	11.4
04/17/2018	11.58	11.78	11.45	11.71
04/18/2018	11.75	11.88	11.67	11.8
04/19/2018	11.84	11.84	11.53	11.53
04/20/2018	11.53	11.63	11.46	11.54
04/23/2018	11.55	11.7	11.55	11.68
04/24/2018	11.66	11.7	11.57	11.7
04/25/2018	11.68	11.88	11.62	11.83
04/26/2018	11.87	11.99	11.8	11.99
04/27/2018	12.05	12.29	12.01	12.22
04/30/2018	12.25	12.38	12.21	12.34
05/02/2018	12.43	12.57	12.39	12.55
05/03/2018	12.56	12.76	12.56	12.66
05/04/2018	12.68	12.8	12.42	12.44
05/07/2018	12.41	12.44	12.28	12.38
05/08/2018	12.38	12.49	12.26	12.4
05/09/2018	12.39	12.39	11.97	12.04
05/10/2018	12.12	12.12	11.85	11.88
05/11/2018	11.88	12.04	11.86	12
05/14/2018	12.07	12.07	11.9	12.03
05/15/2018	12.05	12.06	11.74	11.77
05/16/2018	11.8	11.83	11.63	11.71
05/17/2018	11.73	11.93	11.73	11.92
05/18/2018	11.97	11.97	11.8	11.88
05/21/2018	11.89	11.97	11.79	11.8
05/22/2018	11.8	11.82	11.67	11.72
05/23/2018	11.69	11.79	11.55	11.69
05/24/2018	11.68	11.73	11.6	11.66
05/25/2018	11.66	11.71	11.55	11.68
05/28/2018	11.74	11.91	11.71	11.88
05/29/2018	11.81	11.81	11.65	11.7
05/30/2018	11.75	11.75	11.51	11.71
05/31/2018	11.72	11.8	11.63	11.72
06/01/2018	11.71	12.02	11.71	11.97
06/04/2018	12.01	12.06	11.91	11.92
06/05/2018	11.95	12.12	11.88	12
06/06/2018	12	12.12	11.97	12.01
06/07/2018	12.1	12.1	11.91	11.91
06/08/2018	11.87	11.88	11.72	11.79
06/11/2018	11.82	11.98	11.82	11.93
06/12/2018	11.97	12.07	11.86	12.07
06/13/2018	12.08	12.26	11.97	12.24
06/14/2018	12.2	12.22	12.05	12.19
06/15/2018	12.21	12.29	12.13	12.13
06/18/2018	12.15	12.28	12.13	12.16
06/19/2018	12.12	12.16	12.01	12.07
06/20/2018	12.11	12.29	12.1	12.24
06/21/2018	12.22	12.33	12.11	12.2
06/22/2018	12.24	12.32	12.19	12.26
06/25/2018	12.23	12.25	11.82	11.83
06/26/2018	11.88	12.03	11.74	11.99
06/27/2018	12	12.06	11.85	11.92
06/28/2018	11.87	11.95	11.64	11.72
06/29/2018	11.73	11.84	11.7	11.74
07/02/2018	11.71	11.88	11.55	11.85
07/03/2018	11.88	11.97	11.83	11.87
07/04/2018	11.89	11.89	11.7	11.7
07/05/2018	11.76	11.85	11.35	11.35
07/06/2018	11.29	11.43	10.76	11.41
07/09/2018	11.48	11.49	11.23	11.36
07/10/2018	11.38	11.49	11.32	11.36
07/11/2018	11.46	11.59	11.38	11.45
07/12/2018	11.51	11.7	11.46	11.65
07/13/2018	11.67	11.76	11.52	11.65
07/16/2018	11.71	11.78	11.53	11.53
07/17/2018	11.53	11.6	11.35	11.45
07/18/2018	11.52	11.52	11.31	11.44
07/19/2018	11.42	11.5	11.4	11.48
07/20/2018	11.49	11.53	11.4	11.44
07/23/2018	11.43	11.45	11.37	11.4
07/24/2018	11.43	11.46	11.1	11.11
07/25/2018	11.13	11.15	10.85	10.9
07/26/2018	10.95	11.01	10.8	10.88
07/27/2018	10.97	11	10.86	11
07/30/2018	10.99	11.07	10.89	10.94
07/31/2018	11.02	11.39	10.96	11.25
08/01/2018	11.26	11.4	11.25	11.37
08/02/2018	11.37	11.37	11.15	11.2
08/03/2018	11.24	11.31	11.15	11.18
08/06/2018	11.19	11.27	11.05	11.06
08/07/2018	11.11	11.14	11.03	11.06
08/08/2018	11.06	11.2	11.01	11.19
08/09/2018	11.22	11.26	11.14	11.19
08/10/2018	11.15	11.17	11	11.02
08/13/2018	11.03	11.05	10.82	10.86
08/14/2018	10.9	10.96	10.71	10.75
08/15/2018	10.81	10.89	10.66	10.73
08/16/2018	10.74	10.88	10.73	10.84
08/17/2018	10.88	10.88	10.75	10.84
08/20/2018	10.85	11.01	10.85	10.96
08/21/2018	10.92	11.08	10.92	11.03
08/22/2018	11.03	11.06	10.91	11.02
08/23/2018	11.04	11.11	11.01	11.07
08/24/2018	11.09	11.19	11.09	11.11
08/27/2018	11.17	11.2	11.11	11.11
08/28/2018	11.12	11.29	11.08	11.1
08/29/2018	11.18	11.18	10.91	10.99
08/30/2018	11	11.03	10.85	10.92
08/31/2018	10.96	10.98	10.76	10.8
09/03/2018	10.78	10.86	10.76	10.77
09/04/2018	10.76	10.76	10.55	10.69
09/05/2018	10.64	10.82	10.63	10.77
09/06/2018	10.69	10.69	10.36	10.42
09/07/2018	10.37	10.43	10.1	10.34
09/10/2018	10.35	10.49	10.27	10.27
09/11/2018	10.29	10.31	10.18	10.25
09/12/2018	10.28	10.3	10.23	10.25
09/13/2018	10.25	10.25	9.465	9.75
09/14/2018	9.75	10.01	9.75	9.79
09/17/2018	9.78	9.83	9.6	9.65
09/18/2018	9.625	9.76	9.605	9.65
09/19/2018	9.635	9.715	9.57	9.595
09/21/2018	9.49	9.855	9.455	9.7
09/24/2018	9.66	9.77	9.57	9.635
09/25/2018	9.63	9.73	9.57	9.67
09/26/2018	9.72	9.83	9.605	9.705
09/27/2018	9.71	9.72	9.535	9.64
09/28/2018	9.63	9.695	9.565	9.64
10/01/2018	9.675	9.76	9.615	9.62
10/02/2018	9.62	9.635	9.485	9.61
10/03/2018	9.68	9.68	9.55	9.595
10/04/2018	9.56	9.585	9.425	9.545
10/05/2018	9.53	9.555	9.375	9.39
10/08/2018	9.41	9.435	9.25	9.26
10/09/2018	9.25	9.36	9.25	9.32
10/10/2018	9.31	9.32	9.04	9.14
10/11/2018	9.03	9.18	8.92	9.16
10/12/2018	9.19	9.485	9.19	9.34
10/15/2018	9.33	9.335	9.005	9.045
10/16/2018	9	9.365	8.985	9.215
10/17/2018	9.26	9.32	9.21	9.26
10/18/2018	9.25	9.455	9.24	9.395
10/19/2018	9.405	9.41	9.16	9.375
10/22/2018	9.435	9.485	9.01	9.01
10/23/2018	8.94	8.955	8.675	8.705
10/24/2018	8.755	8.915	8.695	8.73
10/25/2018	8.685	9.11	8.51	9.005
10/26/2018	9.01	9.07	8.875	9.02
10/29/2018	8.995	9.165	8.98	9.025
10/30/2018	9.08	9.15	8.94	9.01
10/31/2018	9.09	9.26	9.045	9.08
11/01/2018	9.04	9.165	9.03	9.14
11/02/2018	9.255	9.37	9.22	9.305
11/05/2018	9.35	9.375	9.115	9.115
11/06/2018	9.12	9.155	9.01	9.11
11/07/2018	9.11	9.205	8.915	8.93
11/08/2018	8.85	9.14	8.04	8.245
11/09/2018	8.25	8.395	8.155	8.315
11/12/2018	8.345	8.435	8.25	8.33
11/13/2018	8.35	8.405	8.255	8.35
11/14/2018	8.375	8.62	8.305	8.505
11/15/2018	8.53	8.54	8.34	8.48
11/16/2018	8.525	8.88	8.49	8.72
11/19/2018	8.79	8.805	8.655	8.675
11/20/2018	8.645	8.655	8.455	8.545
11/21/2018	8.575	8.71	8.415	8.675
11/22/2018	8.68	8.85	8.64	8.78
11/23/2018	8.785	8.845	8.715	8.735
11/26/2018	8.78	8.895	8.725	8.755
11/27/2018	8.75	8.835	8.705	8.795
11/28/2018	8.815	8.885	8.74	8.86
11/29/2018	8.87	9.025	8.86	8.93
11/30/2018	8.95	8.96	8.835	8.835
12/03/2018	8.99	8.99	8.78	8.78
12/04/2018	8.815	8.85	8.53	8.575
12/05/2018	8.55	8.635	8.45	8.515
12/06/2018	8.45	8.47	8.215	8.255
12/07/2018	8.315	8.465	8.3	8.36
12/10/2018	8.31	8.34	8.165	8.215
12/11/2018	8.26	8.35	8.145	8.205
12/12/2018	8.21	8.375	8.21	8.3
12/13/2018	8.305	8.39	8.245	8.245
12/14/2018	8.41	8.445	8.095	8.22
12/17/2018	8.175	8.245	8.07	8.165
12/18/2018	8.145	8.335	8.135	8.15
12/19/2018	8.175	8.44	8.135	8.415
12/20/2018	8.35	8.35	8.085	8.105
12/21/2018	8.14	8.17	8.06	8.125
12/24/2018	8.08	8.12	7.965	8
12/27/2018	8.035	8.15	7.84	7.96
12/28/2018	8	8.165	7.93	8.15
12/31/2018	8.17	8.22	8.12	8.21

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High