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 31, 2019 18.46 18.46 18.46 18 +0.00(+0.00%)
Jan 30, 2019 18.46 18.46 18.46 11 +0.00(+0.00%)
Jan 29, 2019 18.46 18.46 18.46 7 +0.00(+0.01%)
Jan 28, 2019 18.15 18.46 18.15 18.46 594 -0.05(-0.28%)
Jan 25, 2019 18.52 18.52 18.25 18.51 611 +0.51(+2.84%)
Jan 24, 2019 18.00 18.00 18.00 5 +0.00(+0.00%)
Jan 23, 2019 18.00 18.00 18.00 18.00 226 -0.21(-1.13%)
Jan 22, 2019 18.54 18.54 18.21 18.21 911 -0.33(-1.80%)
Jan 18, 2019 18.54 18.54 18.54 105 +0.00(+0.00%)
Jan 17, 2019 18.42 18.54 18.42 18.54 669 +0.55(+3.06%)
Jan 16, 2019 17.99 17.99 17.99 33 +0.00(+0.00%)
Jan 15, 2019 17.99 17.99 17.99 30 +0.00(+0.00%)
Jan 14, 2019 17.99 17.99 17.99 31 +0.00(+0.00%)
Jan 10, 2019 17.99 17.99 17.99 0 +0.49(+2.81%)
Jan 09, 2019 17.50 17.59 17.50 17.50 3,518 -0.42(-2.36%)
Jan 07, 2019 17.92 17.92 17.92 0 +0.02(+0.11%)
Jan 04, 2019 17.58 18.15 17.58 17.90 916 +0.45(+2.59%)
Jan 03, 2019 17.89 17.89 17.45 17.45 1,374 -0.13(-0.73%)
Jan 02, 2019 17.64 17.64 17.45 17.58 1,257 -0.06(-0.33%)
Dec 31, 2018 18.56 18.56 17.64 17.64 509 -0.93(-5.03%)
Dec 27, 2018 18.57 18.57 18.57 0 +1.48(+8.68%)
Dec 26, 2018 17.82 17.82 16.68 17.09 8,522 -1.38(-7.47%)
Dec 24, 2018 18.47 18.47 18.47 38 +0.00(+0.00%)
Dec 21, 2018 18.47 18.47 18.47 18.47 203 -0.36(-1.90%)
Dec 20, 2018 19.00 19.00 18.34 18.82 1,298 -0.18(-0.93%)
Dec 19, 2018 19.02 19.15 19.00 19.00 5,977 -0.04(-0.21%)
Dec 17, 2018 19.04 19.04 19.04 0 +0.00(+0.00%)
Dec 14, 2018 19.04 19.04 19.04 19.04 1,018 -0.21(-1.07%)
Dec 13, 2018 18.85 19.34 18.85 19.25 6,027 +0.02(+0.10%)
Dec 12, 2018 18.70 19.23 18.19 19.23 2,940 -0.01(-0.05%)
Dec 11, 2018 18.42 19.24 18.17 19.24 1,669 +0.00(+0.00%)
Dec 10, 2018 19.24 19.24 19.24 149 +0.00(+0.00%)
Dec 07, 2018 19.24 19.24 18.13 19.24 3,360 +0.47(+2.51%)
Dec 06, 2018 19.02 19.24 18.25 18.77 1,768 -0.24(-1.24%)
Dec 04, 2018 19.00 19.00 19.00 19.00 509 +0.00(+0.00%)
Dec 03, 2018 19.00 19.00 19.00 20 +0.00(+0.00%)
Nov 30, 2018 19.00 19.00 19.00 19.00 611 -0.25(-1.28%)
Nov 29, 2018 19.13 19.25 19.13 19.25 444 -0.09(-0.46%)
Nov 28, 2018 19.15 19.34 19.15 19.33 3,247 +0.11(+0.55%)
Nov 26, 2018 19.23 19.23 19.23 0 +0.08(+0.42%)
Nov 21, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 19, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 16, 2018 19.12 19.15 19.12 19.15 1,833 +0.25(+1.30%)
Nov 15, 2018 18.90 18.90 18.90 20 +0.00(+0.00%)
Nov 14, 2018 18.90 18.90 18.90 33 +0.00(+0.00%)
Nov 13, 2018 18.90 18.90 18.90 180 +0.00(+0.00%)
Nov 12, 2018 18.90 18.90 18.90 51 +0.00(+0.00%)
Nov 09, 2018 18.92 18.92 18.90 18.90 611 -0.33(-1.74%)
Nov 07, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 06, 2018 18.95 19.24 18.92 19.24 305 +0.31(+1.66%)
Nov 05, 2018 18.92 18.92 18.92 18.92 212 +0.00(+0.00%)
Nov 02, 2018 18.90 18.92 18.90 18.92 305 -0.36(-1.86%)
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.