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

2023 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 5.9314

CLOSE 5.9312

Low

LOW 4.618

High

HIGH 6.9

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	4.624	4.734	4.618	4.71
01/03/2023	4.736	4.848	4.726	4.746
01/04/2023	4.766	4.814	4.716	4.808
01/05/2023	4.828	4.974	4.814	4.942
01/06/2023	4.96	5.025	4.89	5.01
01/09/2023	5.03	5.125	5.005	5.11
01/10/2023	5.07	5.175	5.06	5.17
01/11/2023	5.2	5.395	5.2	5.365
01/12/2023	5.385	5.695	5.385	5.625
01/13/2023	5.66	5.76	5.59	5.73
01/16/2023	5.77	5.825	5.56	5.63
01/17/2023	5.66	5.685	5.605	5.67
01/18/2023	5.65	5.99	5.635	5.93
01/19/2023	5.97	5.99	5.795	5.9
01/20/2023	5.895	6.09	5.865	6.09
01/23/2023	6.16	6.195	6.01	6.08
01/24/2023	6.085	6.13	6.055	6.125
01/25/2023	6.17	6.225	6.055	6.195
01/26/2023	6.24	6.28	6.125	6.22
01/27/2023	6.18	6.23	6.08	6.08
01/30/2023	6.08	6.125	6.005	6.03
01/31/2023	6.025	6.145	5.995	6.1
02/01/2023	6.14	6.175	6.07	6.08
02/02/2023	6.125	6.3	6.11	6.3
02/03/2023	6.275	6.3	6.175	6.3
02/06/2023	6.225	6.26	6.19	6.19
02/07/2023	6.2	6.21	6.12	6.15
02/08/2023	6.19	6.29	6.17	6.22
02/09/2023	6.23	6.285	6.18	6.18
02/10/2023	6.175	6.205	5.87	5.9
02/13/2023	5.91	6.035	5.9	6.02
02/14/2023	6.05	6.125	6.05	6.11
02/15/2023	6.1	6.18	6.08	6.16
02/16/2023	6.2	6.2	6.07	6.135
02/17/2023	6.1	6.14	6.08	6.08
02/20/2023	6.105	6.125	6.025	6.05
02/21/2023	6	6.065	5.96	6.045
02/22/2023	5.995	6.01	5.865	5.935
02/23/2023	5.9	6.06	5.9	6.035
02/24/2023	6.055	6.105	5.95	6.01
02/27/2023	6.03	6.22	6.03	6.21
02/28/2023	6.21	6.34	5.925	6.265
03/01/2023	6.325	6.45	6.22	6.325
03/02/2023	6.33	6.33	6.145	6.215
03/03/2023	6.265	6.34	6.245	6.285
03/06/2023	6.325	6.48	6.28	6.48
03/07/2023	6.48	6.61	6.46	6.555
03/08/2023	6.53	6.535	6.455	6.51
03/09/2023	6.51	6.51	6.285	6.315
03/10/2023	6.23	6.23	6.075	6.185
03/13/2023	6.18	6.19	5.86	5.915
03/14/2023	5.95	6.205	5.86	6.19
03/15/2023	6.19	6.21	5.715	5.845
03/16/2023	5.965	6.045	5.85	5.96
03/17/2023	6.035	6.09	5.65	5.695
03/20/2023	5.685	5.86	5.535	5.815
03/21/2023	5.715	5.775	5.515	5.695
03/22/2023	5.715	5.72	5.625	5.625
03/23/2023	5.625	5.65	5.51	5.53
03/24/2023	5.5	5.51	5.325	5.38
03/27/2023	5.46	5.495	5.39	5.425
03/28/2023	5.545	5.57	5.43	5.47
03/29/2023	5.575	5.575	5.45	5.565
03/30/2023	5.61	5.895	5.61	5.88
03/31/2023	5.9	5.965	5.85	5.95
04/03/2023	6.02	6.02	5.9	5.96
04/04/2023	5.96	5.985	5.845	5.87
04/05/2023	5.885	5.945	5.685	5.715
04/06/2023	5.72	5.845	5.72	5.82
04/11/2023	5.835	5.9	5.745	5.795
04/12/2023	5.79	5.855	5.755	5.76
04/13/2023	5.76	5.905	5.75	5.865
04/14/2023	5.905	5.96	5.87	5.915
04/17/2023	5.945	6.01	5.925	5.96
04/18/2023	6	6.03	5.935	5.98
04/19/2023	5.98	6.005	5.905	6.005
04/20/2023	6.005	6.005	5.905	5.92
04/21/2023	5.895	5.9	5.79	5.895
04/24/2023	5.935	5.975	5.815	5.875
04/25/2023	5.85	5.85	5.74	5.85
04/26/2023	5.8	5.83	5.69	5.77
04/27/2023	5.77	5.835	5.72	5.78
04/28/2023	5.84	5.9	5.71	5.865
05/02/2023	5.88	5.9	5.76	5.775
05/03/2023	5.775	5.825	5.71	5.765
05/04/2023	5.705	5.735	5.61	5.67
05/05/2023	5.73	5.83	5.7	5.83
05/08/2023	5.84	5.88	5.795	5.815
05/09/2023	5.8	5.815	5.625	5.75
05/10/2023	5.79	5.79	5.69	5.69
05/11/2023	5.71	5.71	5.625	5.67
05/12/2023	5.7	5.7	5.33	5.355
05/15/2023	5.4	5.485	5.37	5.45
05/16/2023	5.46	5.53	5.43	5.485
05/17/2023	5.51	5.71	5.48	5.7
05/18/2023	5.77	5.87	5.72	5.85
05/19/2023	5.85	5.91	5.81	5.81
05/22/2023	5.8	5.95	5.8	5.94
05/23/2023	5.96	6.05	5.94	5.945
05/24/2023	5.9	5.9	5.725	5.81
05/25/2023	5.83	5.86	5.775	5.845
05/26/2023	5.86	5.92	5.81	5.915
05/29/2023	5.95	5.96	5.815	5.83
05/30/2023	5.835	5.99	5.8	5.935
05/31/2023	5.85	6.07	5.85	5.93
06/01/2023	6.01	6.145	5.98	6.08
06/02/2023	6.15	6.19	6.085	6.175
06/05/2023	6.21	6.245	6.11	6.135
06/06/2023	6.11	6.22	6.07	6.2
06/07/2023	6.2	6.23	6.15	6.18
06/08/2023	6.15	6.24	6.13	6.23
06/09/2023	6.24	6.36	6.23	6.34
06/12/2023	6.36	6.46	6.36	6.43
06/13/2023	6.48	6.48	6.34	6.36
06/14/2023	6.4	6.48	6.35	6.44
06/15/2023	6.42	6.49	6.42	6.48
06/16/2023	6.48	6.51	6.34	6.41
06/19/2023	6.4	6.42	6.35	6.35
06/20/2023	6.34	6.37	6.3	6.32
06/21/2023	6.3	6.31	6.14	6.17
06/22/2023	6.11	6.41	6.06	6.35
06/23/2023	6.29	6.41	6.17	6.22
06/26/2023	6.2	6.28	6.16	6.23
06/27/2023	6.26	6.3	6.22	6.3
06/28/2023	6.32	6.37	6.26	6.34
06/29/2023	6.35	6.4	6.29	6.32
06/30/2023	6.35	6.39	6.31	6.35
07/03/2023	6.39	6.39	6.3	6.37
07/04/2023	6.38	6.41	6.35	6.38
07/05/2023	6.3	6.33	6.22	6.26
07/06/2023	6.21	6.25	6.02	6.02
07/07/2023	6.04	6.16	6.03	6.16
07/10/2023	6.18	6.45	6.12	6.43
07/11/2023	6.43	6.59	6.42	6.58
07/12/2023	6.58	6.6	6.48	6.58
07/13/2023	6.57	6.58	6.48	6.52
07/14/2023	6.47	6.55	6.43	6.54
07/17/2023	6.53	6.59	6.49	6.52
07/18/2023	6.49	6.53	6.46	6.47
07/19/2023	6.45	6.55	6.44	6.46
07/20/2023	6.46	6.46	6.4	6.44
07/21/2023	6.47	6.49	6.38	6.43
07/24/2023	6.32	6.37	6.3	6.36
07/25/2023	6.32	6.39	6.32	6.33
07/26/2023	6.31	6.37	6.29	6.35
07/27/2023	6.4	6.48	6.34	6.47
07/28/2023	6.44	6.54	6.4	6.53
07/31/2023	6.54	6.76	6.53	6.68
08/01/2023	6.71	6.9	6.68	6.68
08/02/2023	6.57	6.58	6.31	6.38
08/03/2023	6.36	6.38	6.19	6.25
08/04/2023	6.32	6.37	6.25	6.34
08/07/2023	6.36	6.39	6.28	6.36
08/08/2023	6.36	6.43	6.32	6.4
08/09/2023	6.44	6.47	6.36	6.38
08/10/2023	6.41	6.48	6.39	6.4
08/11/2023	6.4	6.42	6.34	6.34
08/14/2023	6.3	6.34	6.27	6.28
08/15/2023	6.28	6.35	6.23	6.27
08/16/2023	6.25	6.28	6.21	6.22
08/17/2023	6.2	6.24	6.12	6.12
08/18/2023	6.1	6.16	6.04	6.1
08/21/2023	6.11	6.19	6.08	6.09
08/22/2023	6.1	6.14	6.07	6.08
08/23/2023	6.05	6.1	6.03	6.1
08/24/2023	6.14	6.18	6.03	6.03
08/25/2023	6.03	6.04	5.91	5.93
08/28/2023	5.94	6	5.94	6
08/29/2023	6.07	6.16	6.02	6.15
08/30/2023	6.15	6.2	6.12	6.12
08/31/2023	6.05	6.15	6.02	6.04
09/01/2023	6.08	6.14	6.03	6.04
09/04/2023	6.05	6.08	6	6
09/05/2023	5.98	6.06	5.97	5.99
09/06/2023	5.98	6	5.92	5.92
09/07/2023	5.91	6	5.9	5.92
09/08/2023	5.92	6.02	5.92	6.01
09/11/2023	6.03	6.11	6.03	6.05
09/12/2023	6.12	6.17	6.09	6.13
09/13/2023	6.13	6.22	6.12	6.21
09/14/2023	6.21	6.25	6.14	6.25
09/15/2023	6.29	6.32	6.22	6.25
09/18/2023	6.23	6.23	6.09	6.11
09/19/2023	6.07	6.14	6.07	6.07
09/20/2023	6.06	6.2	6.06	6.14
09/21/2023	6.05	6.08	5.98	5.99
09/22/2023	6.02	6.03	5.93	5.94
09/25/2023	5.93	5.93	5.74	5.78
09/26/2023	5.74	5.79	5.7	5.74
09/27/2023	5.76	5.8	5.72	5.74
09/28/2023	5.77	5.8	5.62	5.78
09/29/2023	5.8	5.88	5.76	5.76
10/02/2023	5.79	5.83	5.72	5.76
10/03/2023	5.74	5.74	5.51	5.52
10/04/2023	5.49	5.54	5.42	5.49
10/05/2023	5.55	5.6	5.51	5.52
10/06/2023	5.54	5.6	5.51	5.59
10/09/2023	5.5	5.52	5.4	5.43
10/10/2023	5.51	5.62	5.51	5.61
10/11/2023	5.6	5.66	5.58	5.58
10/12/2023	5.61	5.61	5.49	5.49
10/13/2023	5.45	5.52	5.38	5.39
10/16/2023	5.39	5.46	5.33	5.43
10/17/2023	5.43	5.55	5.41	5.49
10/18/2023	5.53	5.53	5.37	5.38
10/19/2023	5.35	5.36	5.26	5.28
10/20/2023	5.23	5.28	5.15	5.15
10/23/2023	5.13	5.19	5.07	5.15
10/24/2023	5.2	5.26	5.18	5.2
10/25/2023	5.15	5.26	5.13	5.26
10/26/2023	5.19	5.22	5.16	5.19
10/27/2023	5.2	5.24	5.14	5.17
10/30/2023	5.19	5.31	5.18	5.26
10/31/2023	5.28	5.35	5.21	5.25
11/01/2023	5.26	5.27	5.21	5.22
11/02/2023	5.37	5.45	5.28	5.37
11/03/2023	5.48	5.48	5.24	5.35
11/06/2023	5.35	5.37	5.3	5.3
11/07/2023	5.3	5.32	5.22	5.27
11/08/2023	5.28	5.36	5.27	5.31
11/09/2023	5.31	5.39	5.28	5.35
11/10/2023	5.31	5.35	5.27	5.32
11/13/2023	5.38	5.41	5.33	5.35
11/14/2023	5.35	5.47	5.35	5.46
11/15/2023	5.45	5.64	5.43	5.63
11/16/2023	5.63	5.65	5.55	5.57
11/17/2023	5.6	5.67	5.6	5.64
11/20/2023	5.68	5.78	5.63	5.74
11/21/2023	5.79	5.79	5.68	5.68
11/22/2023	5.7	5.8	5.7	5.8
11/23/2023	5.8	5.8	5.69	5.72
11/24/2023	5.72	5.73	5.68	5.71
11/27/2023	5.69	5.73	5.66	5.67
11/28/2023	5.66	5.69	5.6	5.64
11/29/2023	5.64	5.7	5.63	5.65
11/30/2023	5.66	5.71	5.61	5.62
12/01/2023	5.63	5.76	5.63	5.75
12/04/2023	5.76	5.82	5.75	5.81
12/05/2023	5.83	5.87	5.81	5.86
12/06/2023	5.87	6.01	5.87	5.99
12/07/2023	5.91	6.04	5.81	6.04
12/08/2023	6.03	6.15	6.02	6.15
12/11/2023	6.14	6.22	6.14	6.22
12/12/2023	6.2	6.28	6.2	6.27
12/13/2023	6.26	6.27	6.04	6.05
12/14/2023	6.14	6.3	6.1	6.29
12/15/2023	6.3	6.37	6.28	6.35
12/18/2023	6.26	6.27	6.1	6.15
12/19/2023	6.15	6.24	6.14	6.19
12/20/2023	6.18	6.23	6.13	6.18
12/21/2023	6.12	6.14	6.1	6.14
12/22/2023	6.12	6.14	6.06	6.09
12/27/2023	6.08	6.08	6.03	6.05
12/28/2023	6.05	6.09	5.97	5.98
12/29/2023	5.98	6	5.94	5.96

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High