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 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%)
Nov 02, 2016 14.91 14.91 14.72 14.72 942 -0.24(-1.61%)
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%)
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.