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 (%)
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%)
Nov 03, 2015 13.68 13.68 13.56 13.61 1,761 +0.06(+0.42%)
Oct 30, 2015 13.96 13.56 13.56 13.56 1,347 -0.10(-0.72%)
Oct 29, 2015 13.66 13.66 13.64 13.66 1,406 +0.00(+0.00%)
Oct 28, 2015 13.67 13.70 13.66 13.66 8,288 +0.14(+1.07%)
Oct 27, 2015 13.51 13.65 13.51 13.51 1,194 +0.00(+0.00%)
Oct 26, 2015 13.61 13.66 13.51 13.51 2,784 -0.10(-0.71%)
Oct 23, 2015 13.52 13.61 13.52 13.61 6,118 -0.10(-0.70%)
Oct 22, 2015 13.51 13.70 13.46 13.70 22,365 +0.13(+0.92%)
Oct 21, 2015 13.59 13.59 13.58 13.58 716 -0.25(-1.78%)
Oct 20, 2015 13.61 13.82 13.57 13.82 709 +0.04(+0.30%)
Oct 19, 2015 13.86 13.86 13.61 13.78 817 -0.20(-1.44%)
Oct 16, 2015 13.96 13.99 13.58 13.98 2,425 +0.08(+0.56%)
Oct 15, 2015 13.78 13.91 13.57 13.91 5,703 -0.09(-0.62%)
Oct 14, 2015 13.69 13.99 13.69 13.99 1,041 +0.19(+1.39%)
Oct 13, 2015 13.80 13.80 13.80 13.80 523 +0.24(+1.79%)
Oct 12, 2015 13.56 13.56 13.56 13.56 1,036 -0.10(-0.71%)
Oct 09, 2015 13.66 13.66 13.66 13.66 1,761 -0.05(-0.35%)
Oct 08, 2015 13.56 13.70 13.56 13.70 1,203 +0.14(+1.07%)
Oct 07, 2015 13.83 13.90 13.51 13.56 2,980 -0.06(-0.43%)
Oct 06, 2015 13.82 13.82 13.51 13.62 2,418 +0.00(+0.00%)
Oct 05, 2015 13.70 13.79 13.62 13.62 4,870 -0.14(-0.98%)
Oct 02, 2015 13.75 13.75 13.75 13.75 103 +0.10(+0.71%)
Oct 01, 2015 13.66 13.66 13.66 13.66 119 -0.15(-1.11%)
Sep 30, 2015 13.81 13.81 13.51 13.81 4,792 +0.11(+0.77%)
Sep 29, 2015 13.73 14.31 13.27 13.70 8,600 -0.05(-0.35%)
Sep 28, 2015 13.86 13.86 13.75 13.75 12,321 -0.11(-0.77%)
Sep 24, 2015 13.86 13.86 13.86 13.86 103 +0.06(+0.42%)
Sep 22, 2015 13.90 13.80 13.80 13.80 33 +0.00(+0.00%)
Sep 21, 2015 13.90 13.90 13.80 13.80 14,058 -0.28(-2.01%)
Sep 10, 2015 14.08 14.08 14.08 14.08 33 -0.10(-0.72%)
Sep 03, 2015 14.19 14.19 14.19 14.19 310 +0.39(+2.80%)
Sep 02, 2015 13.85 13.85 13.79 13.80 8,770 -0.18(-1.28%)
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.