0200.HK Historical Prices | MELCO INT'L DEV Stock

TSX

0.80% TSX Ventures 0.00%

Melco International Development Ltd. (0200.HK)

-HKSE

16.68 0.14(0.83%) 9:30PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	16.98	17.18	16.52	16.82	3,993,000	16.82
Jun 18, 2013	16.10	17.14	16.04	16.98	7,148,000	16.98
Jun 17, 2013	15.74	16.44	15.64	16.30	3,708,600	16.30
Jun 14, 2013	15.40	15.98	15.40	15.74	4,419,000	15.74
Jun 13, 2013	15.70	15.80	15.02	15.26	6,552,500	15.26
Jun 12, 2013	15.84	15.84	15.84	15.84	0	15.84
Jun 11, 2013	16.42	16.42	15.80	15.84	2,849,000	15.84
Jun 10, 2013	16.00	16.44	16.00	16.32	3,016,000	16.32
Jun 7, 2013	15.96	15.96	15.58	15.78	6,887,100	15.78
Jun 6, 2013	16.16	16.16	15.56	15.70	8,510,200	15.70
Jun 5, 2013	16.70	16.82	16.40	16.50	9,274,500	16.50
Jun 4, 2013	17.00	17.02	16.70	16.84	8,223,000	16.84
Jun 3, 2013	16.98	17.20	16.92	17.02	6,113,400	17.02
May 31, 2013	17.30	17.40	17.02	17.08	8,068,000	17.08
May 30, 2013	17.10	17.34	16.98	17.22	2,944,000	17.22
May 29, 2013	17.20	17.40	17.02	17.10	2,768,300	17.10
May 28, 2013	17.00	17.42	16.94	17.40	4,240,000	17.40
May 27, 2013	16.88	17.30	16.78	16.80	3,241,200	16.80
May 24, 2013	16.56	17.10	16.56	17.10	4,538,000	17.10
May 23, 2013	17.20	17.20	16.56	16.66	7,528,900	16.66
May 22, 2013	17.00	17.30	17.00	17.20	2,163,000	17.20
May 21, 2013	17.42	17.42	17.00	17.02	3,844,000	17.02
May 20, 2013	16.90	17.40	16.90	17.30	4,189,000	17.30
May 17, 2013	16.82	16.82	16.82	16.82	0	16.82
May 16, 2013	17.20	17.20	16.80	16.82	12,299,700	16.82
May 15, 2013	17.26	17.50	17.10	17.12	7,313,500	17.12
May 14, 2013	17.18	17.44	16.96	17.42	8,704,000	17.42
May 13, 2013	17.50	17.50	17.20	17.28	7,047,400	17.28
May 10, 2013	16.80	18.18	16.50	17.42	13,806,300	17.42
May 9, 2013	16.40	16.76	15.88	16.68	7,802,000	16.68
May 8, 2013	15.96	16.46	15.94	16.34	8,485,200	16.34
May 7, 2013	16.22	16.54	16.00	16.02	31,714,200	16.02
May 6, 2013	15.74	16.24	15.60	16.22	7,219,200	16.22
May 3, 2013	15.12	15.58	14.84	15.54	7,216,400	15.54
May 2, 2013	15.00	15.36	14.78	14.82	12,039,600	14.82
May 1, 2013	15.10	15.10	15.10	15.10	0	15.10
Apr 30, 2013	15.50	15.52	15.04	15.10	6,556,100	15.10
Apr 29, 2013	15.32	15.56	15.08	15.44	4,449,300	15.44
Apr 26, 2013	15.24	15.58	15.24	15.40	10,440,400	15.40
Apr 25, 2013	14.80	15.18	14.80	15.02	8,492,400	15.02
Apr 24, 2013	14.50	15.08	14.48	14.76	12,266,100	14.76
Apr 23, 2013	13.78	14.28	13.78	14.22	8,958,500	14.22
Apr 22, 2013	13.40	13.80	13.38	13.74	4,226,400	13.74
Apr 19, 2013	13.30	13.42	13.26	13.28	2,727,600	13.28
Apr 18, 2013	13.36	13.48	13.28	13.40	1,625,000	13.40
Apr 17, 2013	13.40	13.60	13.32	13.40	3,590,500	13.40
Apr 16, 2013	13.26	13.42	13.10	13.40	3,043,400	13.40
Apr 15, 2013	13.32	13.52	13.26	13.42	3,084,200	13.42
Apr 12, 2013	13.52	13.58	13.32	13.38	3,012,700	13.38
Apr 11, 2013	13.70	13.70	13.44	13.50	3,841,000	13.50
Apr 10, 2013	13.28	13.50	13.20	13.46	5,659,000	13.46
Apr 9, 2013	13.00	13.30	12.92	13.28	3,497,000	13.28
Apr 8, 2013	12.66	12.80	12.36	12.70	3,542,700	12.70
Apr 5, 2013	13.48	13.48	12.60	12.86	6,579,000	12.86
Apr 4, 2013	13.52	13.52	13.52	13.52	0	13.52
Apr 3, 2013	13.44	13.58	13.40	13.52	10,922,000	13.52
Apr 2, 2013	13.30	13.30	13.00	13.20	7,102,700	13.20
Apr 1, 2013	13.44	13.44	13.44	13.44	0	13.44
Mar 29, 2013	13.44	13.44	13.44	13.44	0	13.44
Mar 28, 2013	13.80	13.84	13.14	13.44	4,688,200	13.44
Mar 27, 2013	13.38	13.86	13.38	13.82	8,911,000	13.82
Mar 26, 2013	13.18	13.48	13.14	13.44	4,858,300	13.44
Mar 25, 2013	13.24	13.24	12.82	13.18	2,967,300	13.18
Mar 22, 2013	13.62	13.62	13.04	13.12	7,933,000	13.12
Mar 21, 2013	13.00	13.80	12.90	13.68	14,744,300	13.68
Mar 20, 2013	12.52	12.90	12.46	12.80	7,259,000	12.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in HKD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On 0200.HK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Melco International Development Ltd. (0200.HK)