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 (%)
Mar 31, 2017 16.41 16.41 16.26 16.26 883 +0.10(+0.60%)
Mar 30, 2017 16.12 16.41 16.12 16.16 4,869 +0.19(+1.21%)
Mar 29, 2017 15.97 15.97 15.97 15.97 399 +0.00(+0.00%)
Mar 28, 2017 15.97 15.97 15.97 15.97 173 -0.05(-0.30%)
Mar 27, 2017 16.89 16.89 16.02 16.02 923 -0.33(-2.04%)
Mar 24, 2017 16.16 16.35 15.97 16.35 1,160 +0.42(+2.62%)
Mar 21, 2017 15.94 15.94 15.94 0 +0.01(+0.08%)
Mar 20, 2017 16.36 16.36 15.92 15.92 703 -0.10(-0.60%)
Mar 17, 2017 16.07 16.07 15.97 16.02 24,184 -0.24(-1.48%)
Mar 16, 2017 15.92 16.74 15.87 16.26 4,406 +0.39(+2.43%)
Mar 15, 2017 15.92 16.65 15.87 15.87 2,319 -0.10(-0.60%)
Mar 14, 2017 15.87 16.79 15.87 15.97 3,353 +0.10(+0.61%)
Mar 13, 2017 15.92 16.02 15.87 15.87 2,575 +0.00(+0.00%)
Mar 10, 2017 15.92 15.92 15.87 15.87 2,926 -0.05(-0.30%)
Mar 09, 2017 15.87 15.92 15.87 15.92 1,210 +0.05(+0.30%)
Mar 08, 2017 16.21 16.21 15.87 15.87 3,904 -0.05(-0.30%)
Mar 07, 2017 16.41 16.79 15.87 15.92 3,035 -0.48(-2.94%)
Mar 06, 2017 16.36 16.55 16.36 16.41 2,411 -0.39(-2.30%)
Feb 28, 2017 16.79 16.79 16.79 8 +0.46(+2.80%)
Feb 27, 2017 16.70 16.70 16.32 16.33 1,948 -1.04(-5.96%)
Feb 24, 2017 17.32 17.37 17.32 17.37 27,243 +0.05(+0.28%)
Feb 22, 2017 17.32 17.32 17.32 0 +0.83(+5.06%)
Feb 21, 2017 16.55 16.86 16.41 16.49 1,917 -0.21(-1.25%)
Feb 15, 2017 16.70 16.70 16.70 0 -0.43(-2.53%)
Feb 13, 2017 17.13 17.13 17.13 0 -0.34(-1.93%)
Feb 10, 2017 16.81 17.47 16.81 17.47 2,124 +0.82(+4.93%)
Feb 06, 2017 16.65 16.65 16.65 5 +0.01(+0.05%)
Feb 03, 2017 16.64 16.64 16.64 16.64 372 +0.40(+2.44%)
Feb 01, 2017 16.24 16.24 16.24 93 +0.51(+3.25%)
Jan 30, 2017 15.73 15.73 15.73 0 -0.72(-4.40%)
Jan 27, 2017 16.31 16.45 16.31 16.45 608 -0.14(-0.87%)
Jan 26, 2017 16.55 16.60 16.55 16.60 310 +0.00(+0.00%)
Jan 25, 2017 16.60 16.65 16.60 16.60 2,702 -0.29(-1.71%)
Jan 19, 2017 16.89 16.89 16.89 0 -0.40(-2.32%)
Jan 13, 2017 17.29 17.29 17.29 51 +0.16(+0.93%)
Jan 11, 2017 17.13 17.13 17.13 23 +0.00(+0.00%)
Jan 10, 2017 17.13 17.13 17.08 17.13 8,404 +0.24(+1.43%)
Jan 09, 2017 16.89 16.89 16.89 16.89 1,062 -0.24(-1.41%)
Jan 05, 2017 17.13 17.13 17.13 33 +0.24(+1.43%)
Jan 04, 2017 17.13 17.13 16.89 16.89 3,529 -0.00(-0.02%)
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.