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 29, 2016 14.61 14.61 14.50 14.58 1,377 +0.01(+0.07%)
Apr 27, 2016 14.58 14.57 14.57 14.57 2,486 -0.10(-0.66%)
Apr 26, 2016 14.67 14.67 14.66 14.67 6,217 +0.10(+0.66%)
Apr 25, 2016 14.57 14.57 14.57 14.57 518 +0.10(+0.66%)
Apr 22, 2016 14.48 14.48 14.48 14.48 3,199 -0.08(-0.52%)
Apr 21, 2016 14.55 14.55 14.55 14.55 221 +0.00(+0.00%)
Apr 18, 2016 14.57 14.55 14.55 14.55 2,694 +0.07(+0.47%)
Apr 15, 2016 14.49 14.49 14.49 14.49 138 -0.09(-0.60%)
Apr 13, 2016 14.61 14.57 14.57 14.57 5,802 +0.05(+0.33%)
Apr 12, 2016 14.56 14.61 14.31 14.52 14,408 -0.01(-0.09%)
Apr 11, 2016 14.49 14.54 14.49 14.54 482 +0.06(+0.42%)
Apr 08, 2016 14.49 14.49 14.48 14.48 2,279 -0.03(-0.22%)
Apr 06, 2016 14.49 14.51 14.51 14.51 27 +0.01(+0.08%)
Apr 05, 2016 14.48 14.50 14.48 14.50 5,957 +0.02(+0.15%)
Apr 01, 2016 14.48 14.48 14.48 14.48 2,486 +0.00(+0.00%)
Mar 31, 2016 14.48 14.48 14.48 14.48 349 -0.00(-0.00%)
Mar 30, 2016 14.48 14.48 14.48 14.48 207 +0.00(+0.00%)
Mar 29, 2016 14.49 14.49 14.48 14.48 1,531 -0.01(-0.07%)
Mar 23, 2016 14.48 14.49 14.49 14.49 46 +0.01(+0.07%)
Mar 22, 2016 14.50 14.50 14.48 14.48 969 -0.06(-0.43%)
Mar 21, 2016 14.48 14.54 14.48 14.54 1,351 +0.06(+0.43%)
Mar 17, 2016 14.56 14.48 14.48 14.48 23 -0.19(-1.30%)
Mar 07, 2016 14.67 14.67 14.67 14.67 5 -0.00(-0.01%)
Mar 04, 2016 14.67 14.67 14.67 14.67 328 +0.02(+0.11%)
Mar 03, 2016 14.65 14.65 14.65 14.65 433 +0.18(+1.22%)
Feb 29, 2016 14.48 14.48 14.48 14.48 73 +0.00(+0.00%)
Feb 24, 2016 14.62 14.48 14.48 14.48 24 -0.34(-2.28%)
Feb 23, 2016 14.71 14.81 14.71 14.81 2,590 +0.38(+2.65%)
Feb 22, 2016 14.60 14.60 14.43 14.43 1,191 -0.14(-0.94%)
Feb 19, 2016 14.48 14.57 14.48 14.57 19,916 +0.14(+0.97%)
Feb 16, 2016 14.48 14.43 14.43 14.43 2 -0.05(-0.33%)
Feb 12, 2016 14.48 14.48 14.48 14.48 1,036 -0.00(-0.00%)
Feb 11, 2016 14.48 14.48 14.40 14.48 71,242 +0.00(+0.00%)
Feb 10, 2016 14.48 14.48 14.48 14.48 3,835 +0.03(+0.21%)
Feb 09, 2016 14.45 14.45 14.45 14.45 389 -0.03(-0.21%)
Feb 08, 2016 14.60 14.67 14.48 14.48 971 +0.00(+0.00%)
Feb 05, 2016 14.48 14.57 14.48 14.48 10,689 -0.01(-0.07%)
Feb 04, 2016 14.48 14.74 14.45 14.49 2,731 +0.01(+0.07%)
Feb 01, 2016 14.48 14.48 14.48 14.48 40 -0.02(-0.13%)
Jan 29, 2016 14.47 14.52 14.46 14.49 34,458 +0.02(+0.13%)
Jan 28, 2016 14.48 14.49 14.48 14.48 6,264 +0.00(+0.00%)
Jan 27, 2016 14.48 14.48 14.48 14.48 365 +0.00(+0.00%)
Jan 26, 2016 14.48 14.48 14.48 14.48 1,524 +0.00(+0.00%)
Jan 22, 2016 14.48 14.48 14.48 14.48 39 +0.00(+0.00%)
Jan 21, 2016 14.49 14.63 14.48 14.48 518 -0.20(-1.38%)
Jan 20, 2016 14.48 14.83 14.48 14.68 4,052 +0.20(+1.40%)
Jan 19, 2016 14.48 14.48 14.48 14.48 104 +0.14(+0.94%)
Jan 15, 2016 14.64 14.34 14.34 14.34 10,984 -0.14(-0.93%)
Jan 14, 2016 14.48 14.48 14.48 14.48 1,068 +0.00(+0.00%)
Jan 13, 2016 14.49 14.53 14.49 14.48 4,256 -0.02(-0.13%)
Jan 12, 2016 14.49 14.49 14.49 14.49 105 +0.02(+0.13%)
Jan 11, 2016 14.49 14.49 14.48 14.48 748 -0.24(-1.64%)
Jan 07, 2016 14.72 14.72 14.72 14.72 103 +0.19(+1.33%)
Jan 06, 2016 14.64 14.69 14.52 14.52 8,186 +0.04(+0.27%)
Jan 05, 2016 14.49 14.51 14.49 14.49 2,113 -0.04(-0.27%)
Jan 04, 2016 14.76 14.76 14.50 14.52 39,560 -0.22(-1.50%)
Dec 31, 2015 15.14 14.75 14.75 14.75 17,512 +0.08(+0.53%)
Dec 30, 2015 14.62 14.67 14.48 14.67 7,378 +0.08(+0.53%)
Dec 29, 2015 14.59 14.59 14.59 14.59 519 +0.12(+0.80%)
Dec 28, 2015 14.67 14.67 14.48 14.48 303 +0.00(+0.00%)
Dec 23, 2015 14.49 14.48 14.48 14.48 5,595 -0.02(-0.13%)
Dec 22, 2015 14.49 14.49 14.49 14.49 1,388 +0.01(+0.07%)
Dec 21, 2015 14.62 14.62 14.49 14.49 418 -0.47(-3.16%)
Dec 18, 2015 14.96 14.96 14.96 14.96 353 +0.48(+3.33%)
Dec 14, 2015 14.48 14.48 14.48 14.48 2 -0.01(-0.07%)
Dec 11, 2015 14.56 14.56 14.49 14.49 2,350 +0.01(+0.07%)
Dec 10, 2015 14.48 14.48 14.48 14.48 1,077 +0.00(+0.00%)
Dec 08, 2015 14.43 14.48 14.48 14.48 2,383 +0.00(+0.00%)
Dec 02, 2015 14.61 14.48 14.48 14.48 102 -0.14(-0.99%)
Dec 01, 2015 14.62 14.62 14.62 14.62 1,036 +0.14(+1.00%)
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%)
Sep 01, 2015 13.98 13.98 13.98 13.98 170 +0.18(+1.29%)
Aug 31, 2015 13.80 13.80 13.80 13.80 103 -0.10(-0.69%)
Aug 27, 2015 13.80 13.90 13.90 13.90 25 +0.06(+0.42%)
Aug 25, 2015 14.00 13.84 13.84 13.84 725 -0.14(-1.04%)
Aug 24, 2015 13.80 13.98 13.80 13.98 1,575 +0.02(+0.14%)
Aug 21, 2015 13.96 13.96 13.96 13.96 182 +0.00(+0.00%)
Aug 20, 2015 13.96 13.96 13.96 13.96 266 +0.18(+1.33%)
Aug 19, 2015 13.97 13.97 13.76 13.78 468 -0.02(-0.14%)
Aug 18, 2015 13.80 13.80 13.80 13.80 155 +0.10(+0.69%)
Aug 14, 2015 13.80 13.70 13.70 13.70 46 +0.05(+0.36%)
Aug 12, 2015 13.66 13.66 13.66 13.66 4 +0.00(+0.00%)
Aug 04, 2015 13.66 13.66 13.66 13.66 103 -0.19(-1.36%)
Jul 28, 2015 13.99 13.84 13.84 13.84 4 +0.11(+0.81%)
Jul 24, 2015 13.73 13.73 13.73 13.73 103 -0.02(-0.14%)
Jul 23, 2015 13.75 13.75 13.75 13.75 124 -0.14(-1.04%)
Jul 20, 2015 13.90 13.90 13.90 13.90 310 -0.10(-0.69%)
Jul 16, 2015 13.90 13.99 13.99 13.99 518 +0.00(+0.00%)
Jul 15, 2015 13.89 13.99 13.85 13.99 1,500 +0.11(+0.76%)
Jul 13, 2015 13.87 13.89 13.89 13.89 518 +0.04(+0.28%)
Jul 10, 2015 13.85 13.85 13.85 13.85 122 +0.05(+0.35%)
Jul 09, 2015 13.80 13.80 13.80 13.80 182 +0.03(+0.25%)
Jul 08, 2015 13.80 13.94 13.77 13.77 1,576 +0.06(+0.46%)
Jul 07, 2015 13.99 13.99 13.57 13.70 3,668 +0.13(+0.92%)
Jun 30, 2015 13.51 13.58 13.58 13.58 11 +0.11(+0.79%)
Jun 29, 2015 13.51 13.51 13.47 13.47 691 -0.11(-0.78%)
Jun 26, 2015 13.85 13.86 13.58 13.58 3,769 -0.27(-1.95%)
Jun 25, 2015 13.70 13.85 13.70 13.85 1,895 +0.26(+1.92%)
Jun 23, 2015 13.80 13.59 13.59 13.59 11 -0.11(-0.77%)
Jun 22, 2015 13.97 13.97 13.66 13.69 41,845 +0.17(+1.28%)
Jun 19, 2015 14.32 14.32 13.52 13.52 10,495 -0.71(-5.02%)
Jun 18, 2015 14.27 14.29 14.19 14.23 6,377 +0.00(+0.00%)
Jun 17, 2015 14.23 14.23 14.14 14.23 3,551 +0.00(+0.00%)
Jun 16, 2015 14.23 14.23 14.14 14.23 4,900 +0.00(+0.00%)
Jun 15, 2015 14.23 14.23 14.05 14.23 2,268 +0.62(+4.54%)
Jun 12, 2015 13.62 13.62 13.62 13.62 502 -0.07(-0.49%)
Jun 11, 2015 13.68 13.68 13.68 13.68 309 -0.07(-0.49%)
Jun 08, 2015 13.70 13.75 13.75 13.75 179 -0.29(-2.06%)
Jun 04, 2015 14.04 14.04 14.04 14.04 725 -0.23(-1.63%)
May 28, 2015 14.05 14.27 14.27 14.27 414 +0.15(+1.03%)
May 27, 2015 14.24 14.24 14.13 14.13 1,139 -0.08(-0.54%)
May 21, 2015 14.21 14.21 14.21 14.21 518 -0.26(-1.80%)
May 20, 2015 14.47 14.47 14.47 14.47 132 +0.19(+1.35%)
May 19, 2015 14.27 14.27 14.27 14.27 103 +0.01(+0.07%)
May 14, 2015 14.21 14.26 14.26 14.26 1,554 +0.27(+1.93%)
May 07, 2015 14.00 13.99 13.99 13.99 828 -0.15(-1.09%)
May 05, 2015 14.09 14.15 14.15 14.15 2,072 +0.16(+1.17%)
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.