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 (%)
Oct 28, 2016 14.96 14.96 14.96 0 +0.21(+1.43%)
Oct 27, 2016 14.72 14.76 14.72 14.75 5,802 +0.03(+0.20%)
Oct 26, 2016 14.72 14.72 14.72 14.72 115 +0.00(+0.00%)
Oct 25, 2016 14.72 14.72 14.72 14.72 232 +0.00(+0.00%)
Oct 24, 2016 14.72 14.72 14.72 14.72 1,253 +0.07(+0.48%)
Oct 21, 2016 14.67 14.67 14.65 14.65 1,355 +0.03(+0.18%)
Oct 20, 2016 14.72 14.72 14.62 14.62 2,500 -0.10(-0.66%)
Oct 17, 2016 14.67 14.72 14.72 14.72 7 +0.09(+0.59%)
Oct 14, 2016 14.72 14.72 14.63 14.63 1,463 +0.01(+0.07%)
Oct 10, 2016 14.76 14.62 14.62 14.62 194 +0.05(+0.35%)
Oct 07, 2016 14.54 14.59 14.54 14.57 6,148 +0.02(+0.12%)
Oct 06, 2016 14.54 14.57 14.52 14.55 2,072 +0.17(+1.20%)
Oct 05, 2016 14.38 14.48 14.38 14.38 2,333 -0.01(-0.07%)
Oct 03, 2016 14.39 14.39 14.39 14.39 93 +0.00(+0.00%)
Sep 30, 2016 14.39 14.39 14.39 14.39 5 +0.00(+0.00%)
Sep 29, 2016 14.51 14.39 14.39 14.39 3 -0.20(-1.39%)
Sep 28, 2016 14.59 14.59 14.59 14.59 79 +0.00(+0.00%)
Sep 27, 2016 14.59 14.59 14.59 14.59 7 +0.00(+0.00%)
Sep 26, 2016 14.67 14.71 14.55 14.59 10,800 +0.28(+1.96%)
Sep 22, 2016 14.62 14.31 14.31 14.31 9 -0.31(-2.11%)
Sep 21, 2016 14.62 14.62 14.62 14.62 199 -0.00(-0.00%)
Sep 16, 2016 14.31 14.62 14.62 14.62 56 +0.39(+2.71%)
Sep 14, 2016 14.23 14.23 14.23 14.23 5 -0.06(-0.41%)
Sep 13, 2016 14.28 14.29 14.28 14.29 765 -0.15(-1.07%)
Sep 12, 2016 14.29 14.59 14.28 14.45 2,971 +0.20(+1.42%)
Sep 09, 2016 14.40 14.40 14.23 14.24 7,704 -0.24(-1.67%)
Sep 08, 2016 14.48 14.49 14.48 14.49 443 +0.03(+0.20%)
Sep 07, 2016 14.38 14.72 14.38 14.46 22,915 +0.12(+0.81%)
Sep 06, 2016 14.67 14.67 14.34 14.34 535 -0.36(-2.44%)
Sep 02, 2016 14.24 14.70 14.70 14.70 3,626 +0.18(+1.21%)
Sep 01, 2016 14.52 14.52 14.52 14.52 761 +0.03(+0.20%)
Aug 31, 2016 14.49 14.49 14.49 14.49 311 -0.09(-0.60%)
Aug 24, 2016 15.00 14.58 14.58 14.58 828 +0.04(+0.26%)
Aug 23, 2016 14.54 14.58 14.54 14.54 3,370 +0.04(+0.27%)
Aug 22, 2016 14.53 14.53 14.50 14.50 258 +0.08(+0.54%)
Aug 19, 2016 14.43 14.43 14.43 14.43 164 -0.05(-0.33%)
Aug 18, 2016 14.40 14.51 14.28 14.48 2,753 -0.48(-3.23%)
Aug 17, 2016 14.46 14.96 14.46 14.96 1,623 +0.65(+4.52%)
Aug 16, 2016 14.26 14.34 14.26 14.31 3,186 -0.21(-1.46%)
Aug 15, 2016 14.30 14.52 14.30 14.52 310 -0.53(-3.52%)
Aug 08, 2016 15.05 15.05 15.05 15.05 103 +0.10(+0.65%)
Aug 05, 2016 14.96 15.08 14.96 14.96 8,110 +0.05(+0.32%)
Aug 02, 2016 14.91 14.91 14.91 14.91 51 -0.05(-0.32%)
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.