Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Bancorp (NQ: MELR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.47 14.52 14.46 14.49 34,458 +0.02(+0.13%)
Jan 28, 2016 14.48 14.49 14.48 14.48 6,264 +0.00(+0.00%)
Jan 27, 2016 14.48 14.48 14.48 14.48 365 +0.00(+0.00%)
Jan 26, 2016 14.48 14.48 14.48 14.48 1,524 +0.00(+0.00%)
Jan 22, 2016 14.48 14.48 14.48 14.48 39 +0.00(+0.00%)
Jan 21, 2016 14.49 14.63 14.48 14.48 518 -0.20(-1.38%)
Jan 20, 2016 14.48 14.83 14.48 14.68 4,052 +0.20(+1.40%)
Jan 19, 2016 14.48 14.48 14.48 14.48 104 +0.14(+0.94%)
Jan 15, 2016 14.64 14.34 14.34 14.34 10,984 -0.14(-0.93%)
Jan 14, 2016 14.48 14.48 14.48 14.48 1,068 +0.00(+0.00%)
Jan 13, 2016 14.49 14.53 14.49 14.48 4,256 -0.02(-0.13%)
Jan 12, 2016 14.49 14.49 14.49 14.49 105 +0.02(+0.13%)
Jan 11, 2016 14.49 14.49 14.48 14.48 748 -0.24(-1.64%)
Jan 07, 2016 14.72 14.72 14.72 14.72 103 +0.19(+1.33%)
Jan 06, 2016 14.64 14.69 14.52 14.52 8,186 +0.04(+0.27%)
Jan 05, 2016 14.49 14.51 14.49 14.49 2,113 -0.04(-0.27%)
Jan 04, 2016 14.76 14.76 14.50 14.52 39,560 -0.22(-1.50%)
Dec 31, 2015 15.14 14.75 14.75 14.75 17,512 +0.08(+0.53%)
Dec 30, 2015 14.62 14.67 14.48 14.67 7,378 +0.08(+0.53%)
Dec 29, 2015 14.59 14.59 14.59 14.59 519 +0.12(+0.80%)
Dec 28, 2015 14.67 14.67 14.48 14.48 303 +0.00(+0.00%)
Dec 23, 2015 14.49 14.48 14.48 14.48 5,595 -0.02(-0.13%)
Dec 22, 2015 14.49 14.49 14.49 14.49 1,388 +0.01(+0.07%)
Dec 21, 2015 14.62 14.62 14.49 14.49 418 -0.47(-3.16%)
Dec 18, 2015 14.96 14.96 14.96 14.96 353 +0.48(+3.33%)
Dec 14, 2015 14.48 14.48 14.48 14.48 2 -0.01(-0.07%)
Dec 11, 2015 14.56 14.56 14.49 14.49 2,350 +0.01(+0.07%)
Dec 10, 2015 14.48 14.48 14.48 14.48 1,077 +0.00(+0.00%)
Dec 08, 2015 14.43 14.48 14.48 14.48 2,383 +0.00(+0.00%)
Dec 02, 2015 14.61 14.48 14.48 14.48 102 -0.14(-0.99%)
Dec 01, 2015 14.62 14.62 14.62 14.62 1,036 +0.14(+1.00%)
Nov 30, 2015 14.32 14.82 14.32 14.48 22,597 +0.24(+1.69%)
Nov 25, 2015 13.85 14.23 14.23 14.23 24 +0.39(+2.79%)
Nov 24, 2015 13.74 13.85 13.74 13.85 5,309 +0.11(+0.82%)
Nov 20, 2015 13.74 13.74 13.74 13.74 321 -0.02(-0.11%)
Nov 19, 2015 13.75 13.75 13.75 13.75 725 +0.14(+1.06%)
Nov 18, 2015 13.71 13.85 13.61 13.61 26,093 -0.06(-0.42%)
Nov 17, 2015 13.79 13.79 13.66 13.66 356 -0.04(-0.28%)
Nov 16, 2015 13.73 13.75 13.60 13.70 28,630 +0.16(+1.21%)
Nov 12, 2015 13.66 13.54 13.54 13.54 7,668 -0.20(-1.47%)
Nov 11, 2015 13.74 13.74 13.74 13.74 725 +0.06(+0.42%)
Nov 10, 2015 13.75 13.75 13.62 13.68 1,633 +0.01(+0.07%)
Nov 06, 2015 13.66 13.67 13.67 13.67 3,730 +0.10(+0.73%)
Nov 05, 2015 13.51 13.60 13.51 13.58 974 -0.19(-1.35%)
Nov 04, 2015 13.61 13.76 13.51 13.76 2,383 +0.15(+1.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.