Melco Crown Entertainment Ltd (ADR) (MPEL) Historical Stock Data
830.00 ↑0.00 (0.00%)
As of Market Close on December 17th, 2021.
Historical Data
In the past 30 trading days, MPEL is down -0.46% a day on average. There have been 22 days where Melco Crown Entertainment Ltd (ADR) closed green and 8 days where MPEL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 830.00 | 830.00 | ↑$0.00 (0.00%) | 810.00 | 830.00 | 195 |
| 2021-12-16 | 830.00 | 816.00 | ↓$14.00 (-1.69%) | 804.00 | 830.00 | 0.93K |
| 2021-12-14 | 840.00 | 834.00 | ↓$6.00 (-0.71%) | 834.00 | 840.00 | 245 |
| 2021-12-10 | 838.00 | 838.00 | ↑$0.00 (0.00%) | 838.00 | 838.00 | 271 |
| 2021-12-09 | 830.00 | 830.00 | ↑$0.00 (0.00%) | 830.00 | 830.00 | 43 |
| 2021-11-30 | 834.00 | 846.00 | ↑$12.00 (1.44%) | 834.00 | 846.00 | 83 |
| 2021-11-25 | 852.00 | 838.00 | ↓$14.00 (-1.64%) | 838.00 | 852.00 | 376 |
| 2021-11-23 | 868.00 | 854.00 | ↓$14.00 (-1.61%) | 854.00 | 870.00 | 224 |
| 2021-11-18 | 866.00 | 866.00 | ↑$0.00 (0.00%) | 866.00 | 866.00 | 19 |
| 2021-11-16 | 856.00 | 856.00 | ↑$0.00 (0.00%) | 856.00 | 856.00 | 180 |
| 2021-11-15 | 854.00 | 858.00 | ↑$4.00 (0.47%) | 854.00 | 858.00 | 279 |
| 2021-11-09 | 876.00 | 862.00 | ↓$14.00 (-1.60%) | 862.00 | 876.00 | 434 |
| 2021-11-08 | 868.00 | 846.00 | ↓$22.00 (-2.53%) | 846.00 | 868.00 | 529 |
| 2021-11-03 | 878.00 | 880.00 | ↑$2.00 (0.23%) | 878.00 | 882.00 | 446 |
| 2021-10-01 | 798.00 | 804.00 | ↑$6.00 (0.75%) | 798.00 | 804.00 | 39 |
| 2021-09-30 | 802.00 | 802.00 | ↑$0.00 (0.00%) | 802.00 | 802.00 | 262 |
| 2021-09-29 | 808.00 | 774.00 | ↓$34.00 (-4.21%) | 774.00 | 808.00 | 543 |
| 2021-09-27 | 802.00 | 802.00 | ↑$0.00 (0.00%) | 802.00 | 802.00 | 58 |
| 2021-09-22 | 804.00 | 804.00 | ↑$0.00 (0.00%) | 804.00 | 804.00 | 244 |
| 2021-09-21 | 790.00 | 790.00 | ↑$0.00 (0.00%) | 790.00 | 790.00 | 106 |
| 2021-09-17 | 790.00 | 794.00 | ↑$4.00 (0.51%) | 776.00 | 794.00 | 633 |
| 2021-09-06 | 730.00 | 730.00 | ↑$0.00 (0.00%) | 730.00 | 730.00 | 118 |
| 2021-09-03 | 732.00 | 732.00 | ↑$0.00 (0.00%) | 732.00 | 732.00 | 234 |
| 2021-09-01 | 730.00 | 704.00 | ↓$26.00 (-3.56%) | 704.00 | 730.00 | 61 |
| 2021-08-31 | 714.00 | 714.00 | ↑$0.00 (0.00%) | 714.00 | 714.00 | 287 |
| 2021-08-11 | 702.00 | 702.00 | ↑$0.00 (0.00%) | 702.00 | 702.00 | 71 |
| 2021-08-04 | 704.00 | 704.00 | ↑$0.00 (0.00%) | 704.00 | 704.00 | 6 |
| 2021-08-02 | 698.00 | 700.00 | ↑$2.00 (0.29%) | 698.00 | 700.00 | 1.10K |
| 2021-07-27 | 684.00 | 684.00 | ↑$0.00 (0.00%) | 684.00 | 684.00 | 149 |
| 2021-07-26 | 724.00 | 724.00 | ↑$0.00 (0.00%) | 724.00 | 724.00 | 1 |
Create an account or log in to view more rows.
$MPEL yeeeeeee haw
$MPEL must buyyy
$MPEL it's going down??
$MPEL the future is so bright .. I gotta wear shades..
$MPEL Let’s goooo
$MPEL no wonder price closed that way
$MPEL we need to get moving
$MPEL Nope
$MPEL GET IN mofos!!!
$MPEL Like if you’re a bull