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 30, 2017 15.73 15.73 15.73 0 -0.72(-4.40%)
Jan 27, 2017 16.31 16.45 16.31 16.45 608 -0.14(-0.87%)
Jan 26, 2017 16.55 16.60 16.55 16.60 310 +0.00(+0.00%)
Jan 25, 2017 16.60 16.65 16.60 16.60 2,702 -0.29(-1.71%)
Jan 19, 2017 16.89 16.89 16.89 0 -0.40(-2.32%)
Jan 13, 2017 17.29 17.29 17.29 51 +0.16(+0.93%)
Jan 11, 2017 17.13 17.13 17.13 23 +0.00(+0.00%)
Jan 10, 2017 17.13 17.13 17.08 17.13 8,404 +0.24(+1.43%)
Jan 09, 2017 16.89 16.89 16.89 16.89 1,062 -0.24(-1.41%)
Jan 05, 2017 17.13 17.13 17.13 33 +0.24(+1.43%)
Jan 04, 2017 17.13 17.13 16.89 16.89 3,529 -0.00(-0.02%)
Jan 03, 2017 17.47 17.47 16.89 16.89 1,139 -0.43(-2.48%)
Dec 30, 2016 17.32 17.32 17.32 0 +0.87(+5.28%)
Dec 29, 2016 16.45 16.45 16.45 16.45 880 +0.24(+1.49%)
Dec 28, 2016 16.36 16.41 16.21 16.21 4,645 -0.19(-1.18%)
Dec 27, 2016 16.41 16.41 16.41 16.41 614 +0.25(+1.52%)
Dec 21, 2016 16.16 16.16 16.16 0 -0.23(-1.40%)
Dec 19, 2016 16.39 16.39 16.39 111 -0.02(-0.10%)
Dec 16, 2016 16.41 16.41 16.41 16.41 523 +0.18(+1.11%)
Dec 14, 2016 16.23 16.23 16.23 12 +0.40(+2.52%)
Dec 13, 2016 16.07 16.07 15.83 15.83 339 -0.10(-0.61%)
Dec 12, 2016 15.92 15.92 15.92 15.92 292 +0.29(+1.85%)
Dec 09, 2016 15.63 15.63 15.63 15.63 362 -0.68(-4.14%)
Dec 08, 2016 16.36 16.38 16.31 16.31 851 +0.82(+5.30%)
Dec 07, 2016 16.36 16.36 15.49 15.49 740 -0.87(-5.31%)
Dec 06, 2016 16.31 16.36 16.31 16.36 246 +0.33(+2.09%)
Dec 05, 2016 16.02 16.02 16.02 16.02 372 -0.33(-2.04%)
Dec 02, 2016 16.35 16.36 16.31 16.36 645 +0.05(+0.29%)
Dec 01, 2016 16.31 16.31 16.31 16.31 519 +0.87(+5.62%)
Nov 29, 2016 15.44 15.44 15.44 0 -0.09(-0.58%)
Nov 28, 2016 16.31 16.35 15.15 15.53 2,877 +0.18(+1.19%)
Nov 25, 2016 15.34 15.35 15.34 15.35 265 -0.82(-5.04%)
Nov 23, 2016 16.16 16.16 16.16 0 +0.48(+3.08%)
Nov 21, 2016 15.68 15.68 15.68 0 -0.10(-0.61%)
Nov 18, 2016 15.78 15.78 15.78 15.78 1,036 +0.34(+2.19%)
Nov 16, 2016 15.44 15.44 15.44 124 +0.10(+0.63%)
Nov 15, 2016 15.34 15.34 15.34 15.34 394 -0.34(-2.15%)
Nov 10, 2016 15.68 15.68 15.68 0 +0.25(+1.59%)
Nov 09, 2016 15.44 15.44 15.44 15.44 239 -0.97(-5.91%)
Nov 08, 2016 16.41 16.41 16.41 16.41 135 +1.24(+8.14%)
Nov 07, 2016 14.96 15.18 14.96 15.17 2,947 +0.21(+1.42%)
Nov 04, 2016 15.15 15.15 14.96 14.96 2,895 -0.07(-0.48%)
Nov 03, 2016 15.03 15.03 15.03 15.03 267 +0.31(+2.13%)
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.