UK markets open in 2 hours 38 minutes

Meliá Hotels International, S.A. (MEL.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
7.30-0.16 (-2.14%)
At close: 05:35PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20247.477.477.307.307.30402,338
29 Apr 20247.457.507.437.477.47412,636
26 Apr 20247.397.477.367.417.41415,614
25 Apr 20247.457.467.307.377.37409,528
24 Apr 20247.347.457.297.437.43571,682
23 Apr 20247.267.347.187.327.32508,512
22 Apr 20247.267.267.217.217.21284,385
19 Apr 20247.097.167.037.147.14428,750
18 Apr 20247.147.207.087.207.20414,563
17 Apr 20247.037.177.017.057.05334,548
16 Apr 20247.307.306.997.057.05572,111
15 Apr 20247.167.327.167.207.20426,464
12 Apr 20247.457.507.247.247.24537,697
11 Apr 20247.367.457.327.427.42939,331
10 Apr 20247.197.277.117.267.26463,390
09 Apr 20247.337.337.207.207.20489,686
08 Apr 20247.267.367.267.347.34251,136
05 Apr 20247.377.387.247.297.29373,391
04 Apr 20247.377.457.337.447.44486,740
03 Apr 20247.207.387.107.377.37476,690
02 Apr 20247.477.497.227.257.25844,711
28 Mar 20247.407.517.347.497.49450,204
27 Mar 20247.417.487.367.397.39511,456
26 Mar 20247.367.457.367.417.41630,386
25 Mar 20247.247.367.227.357.35433,587
22 Mar 20247.127.277.117.267.26722,026
21 Mar 20247.007.166.997.157.15775,963
20 Mar 20246.956.976.896.976.97422,484
19 Mar 20246.906.976.866.956.95383,181
18 Mar 20246.846.946.826.916.91580,169
15 Mar 20246.876.896.726.826.821,024,237
14 Mar 20246.997.056.956.976.97709,540
13 Mar 20246.956.986.886.976.97581,449
12 Mar 20246.806.916.796.916.91504,626
11 Mar 20246.696.786.696.786.78365,251
08 Mar 20246.636.736.636.706.70322,322
07 Mar 20246.636.706.616.666.66433,021
06 Mar 20246.606.716.596.666.66432,970
05 Mar 20246.476.596.416.596.59623,068
04 Mar 20246.706.756.506.516.51567,784
01 Mar 20246.596.706.596.686.68686,873
29 Feb 20246.686.686.506.596.59766,212
28 Feb 20246.786.806.666.726.72478,658
27 Feb 20246.876.906.786.826.82484,916
26 Feb 20246.936.996.866.986.98439,316
23 Feb 20246.846.936.816.936.93484,955
22 Feb 20246.926.976.826.886.88936,618
21 Feb 20246.796.866.686.856.85910,896
20 Feb 20246.166.826.166.796.793,573,197
19 Feb 20246.116.186.106.126.12302,971
16 Feb 20246.306.306.126.156.15485,852
15 Feb 20246.226.326.196.216.21310,869
14 Feb 20246.166.206.166.186.18244,256
13 Feb 20246.356.376.166.226.22431,997
12 Feb 20246.356.406.306.386.38292,152
09 Feb 20246.356.416.296.306.30517,330
08 Feb 20246.326.356.296.336.33267,362
07 Feb 20246.346.356.256.306.30331,723
06 Feb 20246.306.346.226.346.34368,281
05 Feb 20246.246.326.216.236.23347,881
02 Feb 20246.246.346.246.276.27269,849
01 Feb 20246.246.396.206.206.20483,713
31 Jan 20246.266.326.196.286.28400,178
30 Jan 20246.236.286.236.256.25319,955
29 Jan 20246.356.356.206.236.23392,927
26 Jan 20246.356.366.266.356.35422,350
25 Jan 20246.306.396.266.356.35510,765
24 Jan 20246.276.356.266.306.30527,368
23 Jan 20246.166.256.106.246.24531,716
22 Jan 20246.146.266.146.206.20620,740
19 Jan 20246.056.166.016.136.13841,945
18 Jan 20245.916.015.866.016.01533,772
17 Jan 20245.785.865.765.855.85531,886
16 Jan 20245.815.845.775.805.80523,528
15 Jan 20245.865.895.845.865.86237,239
12 Jan 20245.865.955.865.885.88284,319
11 Jan 20245.965.995.865.865.86362,040
10 Jan 20245.875.945.875.945.94261,977
09 Jan 20245.975.985.915.915.91293,253
08 Jan 20245.865.955.805.955.95381,576
05 Jan 20245.875.905.765.895.89438,535
04 Jan 20245.785.895.765.885.88329,645
03 Jan 20245.915.945.805.805.80473,477
02 Jan 20245.976.055.915.935.93571,937
29 Dec 20235.985.995.935.965.96396,580
28 Dec 20236.056.095.975.975.97342,186
27 Dec 20236.076.086.036.056.05508,683
22 Dec 20236.126.146.066.096.09615,376
21 Dec 20236.116.146.096.146.14269,008
20 Dec 20236.186.236.136.186.18321,333
19 Dec 20236.156.246.146.186.18792,340
18 Dec 20236.266.276.096.156.15627,439
15 Dec 20236.306.376.286.356.351,162,662
14 Dec 20236.146.306.096.296.29978,302
13 Dec 20236.266.266.036.056.05764,242
12 Dec 20236.206.286.206.266.26665,776
11 Dec 20236.146.226.146.226.22610,424
08 Dec 20236.036.156.016.156.15599,935
07 Dec 20235.916.045.806.046.04589,291
06 Dec 20235.876.015.865.995.99576,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...