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 (%)
Feb 28, 2019 19.45 19.45 19.45 0 +0.33(+1.73%)
Feb 27, 2019 19.12 19.12 19.12 2 +0.00(+0.00%)
Feb 26, 2019 19.12 19.12 19.12 19.12 320 -0.08(-0.42%)
Feb 25, 2019 19.26 19.26 19.20 19.20 1,273 +0.11(+0.58%)
Feb 22, 2019 18.69 19.09 18.69 19.09 2,600 +0.59(+3.19%)
Feb 21, 2019 18.85 18.86 18.50 18.50 138,992 -0.03(-0.16%)
Feb 20, 2019 18.53 18.53 18.53 18.53 258 +0.02(+0.11%)
Feb 19, 2019 18.51 18.51 18.51 18.51 174 -0.39(-2.06%)
Feb 15, 2019 18.93 18.93 18.60 18.90 500 -0.36(-1.87%)
Feb 14, 2019 19.26 19.26 19.26 19.26 217 +0.26(+1.37%)
Feb 13, 2019 19.00 19.00 19.00 19.00 191 +0.00(+0.00%)
Feb 12, 2019 19.00 19.00 19.00 19.00 1,212 +0.50(+2.70%)
Feb 11, 2019 18.50 18.50 18.50 18.50 134 +0.48(+2.66%)
Feb 08, 2019 18.02 18.02 18.02 162 +0.00(+0.00%)
Feb 06, 2019 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 05, 2019 18.02 18.02 18.02 18.02 130 -0.10(-0.55%)
Feb 04, 2019 18.12 18.12 18.12 18.12 298 -0.34(-1.84%)
Feb 01, 2019 18.46 18.46 18.46 23 +0.00(+0.00%)
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%)
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.