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 31, 2018 19.28 19.28 19.28 79 +0.00(+0.00%)
Oct 30, 2018 19.15 19.30 19.07 19.28 12,118 +0.30(+1.58%)
Oct 29, 2018 18.98 18.98 18.98 18.98 1,020 -0.26(-1.38%)
Oct 26, 2018 18.90 19.25 18.90 19.25 10,489 +0.33(+1.77%)
Oct 25, 2018 18.91 18.91 18.91 18.91 240 -0.43(-2.23%)
Oct 24, 2018 19.34 19.34 19.34 57 +0.00(+0.00%)
Oct 23, 2018 19.34 19.34 19.34 28 +0.00(+0.00%)
Oct 22, 2018 19.34 19.34 19.32 19.34 1,473 +0.20(+1.03%)
Oct 19, 2018 19.15 19.15 19.15 19.15 2,036 +0.05(+0.26%)
Oct 18, 2018 18.99 19.10 18.99 19.10 2,706 +0.17(+0.88%)
Oct 17, 2018 18.95 18.95 18.93 18.93 287 +0.43(+2.34%)
Oct 16, 2018 18.50 18.50 18.50 15 +0.00(+0.00%)
Oct 15, 2018 18.50 18.50 18.50 90 +0.00(+0.00%)
Oct 12, 2018 18.95 19.64 17.69 18.50 1,425 -0.30(-1.62%)
Oct 11, 2018 19.39 19.44 18.66 18.80 17,859 -0.59(-3.04%)
Oct 10, 2018 19.39 19.43 19.39 19.39 3,608 +0.00(+0.00%)
Oct 09, 2018 19.39 19.43 19.39 19.39 1,907 -0.01(-0.05%)
Oct 08, 2018 19.40 19.40 19.40 77 +0.00(+0.00%)
Oct 05, 2018 19.34 19.40 18.39 19.40 1,934 -0.00(-0.01%)
Oct 04, 2018 19.22 19.49 19.22 19.41 3,216 +0.36(+1.92%)
Oct 03, 2018 19.04 19.04 19.04 33 +0.00(+0.00%)
Oct 02, 2018 19.39 19.46 18.28 19.04 3,652 -0.29(-1.50%)
Oct 01, 2018 19.39 19.49 19.33 19.33 3,159 -0.06(-0.32%)
Sep 28, 2018 19.46 19.46 19.39 19.39 3,156 -0.06(-0.32%)
Sep 27, 2018 19.39 19.49 19.39 19.46 2,581 -0.04(-0.18%)
Sep 26, 2018 19.39 19.49 19.39 19.49 2,055 +0.10(+0.51%)
Sep 25, 2018 19.47 19.47 19.39 19.39 1,636 -0.15(-0.76%)
Sep 24, 2018 19.53 19.79 19.49 19.54 5,558 -0.10(-0.49%)
Sep 21, 2018 19.54 19.64 19.54 19.64 5,601 +0.25(+1.27%)
Sep 20, 2018 19.42 19.42 19.39 19.39 1,717 -0.05(-0.25%)
Sep 19, 2018 19.44 19.44 19.44 19.44 3,009 +0.00(+0.00%)
Sep 18, 2018 19.42 19.44 19.42 19.44 851 +0.00(+0.00%)
Sep 17, 2018 19.44 19.44 19.44 19.44 920 +0.05(+0.25%)
Sep 14, 2018 19.41 19.44 19.39 19.39 2,036 -0.02(-0.13%)
Sep 13, 2018 19.42 19.42 19.42 117 +0.00(+0.00%)
Sep 12, 2018 19.43 19.44 19.40 19.42 1,944 -0.02(-0.13%)
Sep 11, 2018 19.39 19.44 19.39 19.44 1,837 +0.00(+0.00%)
Sep 10, 2018 19.42 19.44 19.42 19.44 1,442 +0.00(+0.00%)
Sep 07, 2018 19.44 19.44 19.44 19.44 814 +0.05(+0.25%)
Sep 06, 2018 19.42 19.44 19.39 19.39 1,427 -0.04(-0.23%)
Sep 05, 2018 19.44 19.54 19.39 19.44 16,908 +0.04(+0.23%)
Sep 04, 2018 19.39 19.39 19.39 46 +0.00(+0.00%)
Aug 31, 2018 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 30, 2018 17.87 19.39 17.28 19.39 2,638 -0.10(-0.50%)
Aug 29, 2018 19.49 19.49 19.49 128 +0.00(+0.00%)
Aug 28, 2018 19.49 19.49 19.49 28 +0.00(+0.00%)
Aug 27, 2018 19.49 19.49 19.49 0 +0.03(+0.16%)
Aug 24, 2018 19.46 19.46 19.46 31 +0.00(+0.00%)
Aug 23, 2018 19.46 19.46 19.46 114 +0.00(+0.00%)
Aug 22, 2018 19.49 19.49 19.40 19.46 5,124 +0.07(+0.35%)
Aug 21, 2018 19.39 19.39 19.39 19.39 373 -0.04(-0.21%)
Aug 20, 2018 19.43 19.43 19.43 19.43 544 +0.04(+0.21%)
Aug 17, 2018 19.39 19.39 19.39 19.39 3,258 +0.05(+0.25%)
Aug 16, 2018 19.34 19.34 19.34 33 +0.00(+0.00%)
Aug 15, 2018 19.34 19.34 19.34 8 +0.00(+0.00%)
Aug 14, 2018 19.34 19.34 19.34 4 +0.00(+0.00%)
Aug 13, 2018 19.34 19.34 19.34 2 +0.00(+0.00%)
Aug 09, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Aug 08, 2018 19.34 19.34 19.34 22 +0.00(+0.00%)
Aug 07, 2018 19.34 19.34 19.34 1 +0.00(+0.00%)
Aug 06, 2018 19.34 19.34 19.34 3 +0.00(+0.00%)
Aug 03, 2018 19.34 19.34 19.34 57 +0.00(+0.00%)
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.