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 (%)
Apr 30, 2015 13.75 14.04 13.75 14.04 1,554 +0.14(+1.04%)
Apr 27, 2015 13.94 13.90 13.90 13.90 207 +0.00(+0.00%)
Apr 22, 2015 14.15 13.90 13.90 13.90 41 +0.05(+0.36%)
Apr 17, 2015 13.85 13.85 13.85 13.85 1 -0.00(-0.01%)
Apr 14, 2015 13.85 13.85 13.85 13.85 621 +0.11(+0.77%)
Apr 13, 2015 13.61 13.74 13.61 13.74 613 +0.23(+1.71%)
Apr 10, 2015 13.51 13.51 13.51 13.51 1,110 +0.01(+0.07%)
Apr 09, 2015 13.32 13.50 13.32 13.50 4,499 +0.23(+1.75%)
Apr 08, 2015 13.27 13.27 13.27 13.27 4,409 +0.01(+0.07%)
Apr 07, 2015 13.27 13.27 13.23 13.26 1,982 +0.03(+0.22%)
Apr 06, 2015 13.22 13.27 13.12 13.23 24,155 +0.02(+0.15%)
Apr 02, 2015 13.10 13.21 13.21 13.21 12,434 +0.14(+1.03%)
Apr 01, 2015 13.13 13.13 13.08 13.08 1,451 -0.02(-0.15%)
Mar 30, 2015 13.08 13.10 13.10 13.10 10 -0.00(-0.00%)
Mar 25, 2015 13.10 13.10 13.10 13.10 1 -0.15(-1.16%)
Mar 16, 2015 13.25 13.25 13.25 13.25 1 +0.14(+1.03%)
Mar 11, 2015 13.11 13.11 13.11 13.11 103 -0.07(-0.51%)
Mar 06, 2015 13.18 13.18 13.18 13.18 1 -0.06(-0.44%)
Mar 04, 2015 13.18 13.24 13.24 13.24 1 +0.07(+0.51%)
Mar 03, 2015 13.17 13.17 13.17 13.17 104 +0.01(+0.07%)
Mar 02, 2015 13.18 13.18 13.16 13.16 214 -0.33(-2.43%)
Feb 27, 2015 13.32 13.49 13.32 13.49 2,243 +0.22(+1.67%)
Feb 26, 2015 13.12 13.27 13.12 13.27 324 -0.22(-1.65%)
Feb 25, 2015 13.09 13.50 13.09 13.49 2,910 +0.43(+3.33%)
Feb 23, 2015 13.06 13.06 13.06 13.06 103 +0.04(+0.30%)
Feb 20, 2015 13.02 13.02 13.02 13.02 103 +0.04(+0.30%)
Feb 19, 2015 12.98 12.98 12.98 12.98 103 -0.51(-3.79%)
Feb 18, 2015 13.49 13.49 13.49 13.49 258 +0.00(+0.00%)
Feb 17, 2015 13.09 13.49 13.09 13.49 618 -0.01(-0.07%)
Feb 13, 2015 13.14 13.50 13.50 13.50 2,486 +0.00(+0.00%)
Feb 12, 2015 12.79 13.50 12.79 13.50 10,540 +0.47(+3.63%)
Feb 11, 2015 12.83 13.03 12.83 13.03 26,250 +0.19(+1.50%)
Feb 10, 2015 12.83 12.83 12.74 12.83 32,072 +0.00(+0.00%)
Feb 09, 2015 12.82 12.83 12.82 12.83 4,415 +0.01(+0.08%)
Feb 06, 2015 12.79 12.83 12.74 12.83 11,138 +0.14(+1.06%)
Feb 05, 2015 12.75 12.79 12.69 12.69 8,607 -0.04(-0.30%)
Feb 04, 2015 12.69 12.73 12.69 12.73 260 +0.03(+0.23%)
Feb 03, 2015 12.69 12.70 12.69 12.70 414 +0.05(+0.38%)
Feb 02, 2015 12.65 12.65 12.65 12.65 181 +0.01(+0.08%)
Jan 30, 2015 12.65 12.73 12.64 12.64 4,862 -0.09(-0.68%)
Jan 29, 2015 12.65 12.74 12.64 12.73 19,081 +0.13(+0.99%)
Jan 28, 2015 12.73 12.73 12.60 12.60 3,317 -0.13(-0.99%)
Jan 27, 2015 12.69 12.73 12.61 12.73 9,531 +0.08(+0.61%)
Jan 26, 2015 12.69 12.73 12.60 12.65 1,968 +0.03(+0.23%)
Jan 23, 2015 12.61 12.69 12.60 12.62 6,841 -0.02(-0.15%)
Jan 22, 2015 12.59 12.64 12.59 12.64 414 -0.01(-0.08%)
Jan 21, 2015 12.64 12.71 12.61 12.65 3,289 +0.01(+0.08%)
Jan 20, 2015 12.71 12.71 12.64 12.64 5,865 +0.03(+0.23%)
Jan 16, 2015 12.64 12.64 12.60 12.61 804 -0.08(-0.61%)
Jan 15, 2015 12.64 12.71 12.64 12.69 9,346 +0.00(+0.00%)
Jan 14, 2015 12.60 12.69 12.60 12.69 1,139 +0.00(+0.00%)
Jan 13, 2015 12.79 12.79 12.60 12.69 2,722 -0.04(-0.30%)
Jan 12, 2015 12.61 12.73 12.61 12.73 11,708 +0.01(+0.08%)
Jan 09, 2015 12.57 12.78 12.57 12.72 4,663 +0.09(+0.69%)
Jan 08, 2015 12.64 12.64 12.63 12.63 518 +0.02(+0.15%)
Jan 07, 2015 12.59 12.69 12.57 12.61 5,305 +0.02(+0.15%)
Jan 06, 2015 12.61 12.61 12.55 12.59 17,408 -0.13(-0.99%)
Jan 05, 2015 12.61 12.72 12.61 12.72 207 -0.06(-0.45%)
Dec 31, 2014 12.79 12.78 12.78 12.78 1,450 +0.21(+1.69%)
Dec 30, 2014 12.56 12.56 12.55 12.56 6,982 -0.03(-0.23%)
Dec 29, 2014 12.59 12.59 12.55 12.59 9,905 -0.07(-0.53%)
Dec 26, 2014 12.56 12.67 12.56 12.66 1,045 -0.08(-0.61%)
Dec 24, 2014 12.56 12.74 12.74 12.74 414 +0.18(+1.46%)
Dec 23, 2014 12.56 12.78 12.55 12.55 1,180 -0.09(-0.69%)
Dec 22, 2014 12.59 12.78 12.55 12.64 10,625 +0.34(+2.75%)
Dec 19, 2014 12.77 12.79 12.30 12.30 39,670 -0.46(-3.63%)
Dec 18, 2014 12.79 12.79 12.55 12.77 5,736 +0.06(+0.46%)
Dec 17, 2014 12.68 12.79 12.68 12.71 7,095 +0.03(+0.23%)
Dec 16, 2014 12.68 12.68 12.56 12.68 4,071 +0.02(+0.15%)
Dec 15, 2014 12.68 12.68 12.55 12.66 4,744 +0.02(+0.15%)
Dec 12, 2014 12.67 12.68 12.55 12.64 4,258 +0.06(+0.46%)
Dec 11, 2014 12.62 12.69 12.55 12.58 7,550 -0.11(-0.84%)
Dec 10, 2014 12.79 12.79 12.56 12.69 3,833 -0.10(-0.75%)
Dec 09, 2014 12.67 12.79 12.62 12.79 23,843 +0.14(+1.14%)
Dec 08, 2014 12.67 12.67 12.58 12.64 6,375 +0.00(+0.00%)
Dec 05, 2014 12.67 12.67 12.55 12.64 3,654 +0.01(+0.08%)
Dec 04, 2014 12.64 12.64 12.63 12.63 207 -0.01(-0.08%)
Dec 03, 2014 12.64 12.64 12.64 12.64 103 -0.03(-0.23%)
Dec 02, 2014 12.59 12.67 12.59 12.67 7,217 -0.01(-0.08%)
Dec 01, 2014 12.69 12.69 12.59 12.68 6,532 +0.07(+0.54%)
Nov 28, 2014 12.64 12.64 12.61 12.61 6,394 -0.04(-0.31%)
Nov 26, 2014 12.64 12.65 12.65 12.65 5,388 +0.01(+0.08%)
Nov 25, 2014 12.68 12.73 12.64 12.64 4,614 -0.05(-0.38%)
Nov 24, 2014 12.75 12.75 12.64 12.69 11,654 +0.00(+0.00%)
Nov 21, 2014 12.62 12.71 12.62 12.69 15,295 +0.08(+0.61%)
Nov 20, 2014 12.68 12.68 12.61 12.61 4,131 -0.03(-0.23%)
Nov 19, 2014 12.66 12.70 12.61 12.64 9,553 -0.08(-0.61%)
Nov 18, 2014 12.61 12.72 12.60 12.72 14,290 +0.08(+0.61%)
Nov 17, 2014 12.75 12.75 12.62 12.64 6,915 -0.05(-0.38%)
Nov 14, 2014 12.69 12.69 12.68 12.69 8,588 +0.00(+0.00%)
Nov 12, 2014 12.71 12.69 12.69 12.69 14 +0.00(+0.00%)
Nov 11, 2014 12.69 12.71 12.69 12.69 8,170 -0.02(-0.15%)
Nov 10, 2014 12.71 12.71 12.64 12.71 3,965 +0.00(+0.00%)
Nov 07, 2014 12.72 12.72 12.64 12.71 7,901 -0.04(-0.30%)
Nov 06, 2014 12.70 12.78 12.70 12.75 8,491 +0.05(+0.38%)
Nov 05, 2014 12.70 12.82 12.68 12.70 9,469 -0.08(-0.60%)
Nov 04, 2014 12.59 12.80 12.55 12.78 19,794 +0.09(+0.68%)
Nov 03, 2014 12.68 12.79 12.66 12.69 61,303 +0.03(+0.23%)
Oct 31, 2014 12.83 12.83 12.66 12.66 26,749 +0.00(+0.00%)
Oct 30, 2014 12.62 12.76 12.58 12.66 79,780 +0.07(+0.54%)
Oct 29, 2014 12.68 12.79 12.35 12.59 41,564 -0.07(-0.53%)
Oct 28, 2014 12.79 13.12 12.66 12.66 13,367 -0.08(-0.61%)
Oct 27, 2014 12.59 13.63 12.59 12.74 14,445 +0.14(+1.15%)
Oct 24, 2014 12.56 12.65 12.55 12.59 16,805 +0.00(+0.00%)
Oct 23, 2014 12.52 12.64 12.52 12.59 84,631 +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.