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 27, 2017 16.50 16.50 16.50 5 +0.05(+0.29%)
Apr 26, 2017 16.41 16.50 16.34 16.45 3,294 +0.14(+0.89%)
Apr 25, 2017 16.97 17.32 16.31 16.31 2,278 +0.14(+0.90%)
Apr 24, 2017 16.41 16.41 16.16 16.16 1,257 -0.39(-2.33%)
Apr 21, 2017 16.55 16.55 16.55 16.55 113 +0.14(+0.88%)
Apr 19, 2017 16.41 16.41 16.41 178 +0.10(+0.59%)
Apr 18, 2017 16.31 16.31 16.31 16.31 165 +0.14(+0.90%)
Apr 13, 2017 16.16 16.16 16.16 103 +0.00(+0.00%)
Apr 12, 2017 16.16 16.16 16.16 16.16 103 +0.00(+0.00%)
Apr 11, 2017 16.16 16.16 16.16 16.16 266 +0.00(+0.00%)
Apr 07, 2017 16.16 16.16 16.16 21 -0.05(-0.30%)
Apr 06, 2017 16.21 16.21 16.21 16.21 103 +0.05(+0.30%)
Apr 03, 2017 16.16 16.16 16.16 27 -0.10(-0.59%)
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%)
Jan 03, 2017 17.47 17.47 16.89 16.89 1,139 -0.43(-2.48%)
Dec 30, 2016 17.32 17.32 17.32 0 +0.87(+5.28%)
Dec 29, 2016 16.45 16.45 16.45 16.45 880 +0.24(+1.49%)
Dec 28, 2016 16.36 16.41 16.21 16.21 4,645 -0.19(-1.18%)
Dec 27, 2016 16.41 16.41 16.41 16.41 614 +0.25(+1.52%)
Dec 21, 2016 16.16 16.16 16.16 0 -0.23(-1.40%)
Dec 19, 2016 16.39 16.39 16.39 111 -0.02(-0.10%)
Dec 16, 2016 16.41 16.41 16.41 16.41 523 +0.18(+1.11%)
Dec 14, 2016 16.23 16.23 16.23 12 +0.40(+2.52%)
Dec 13, 2016 16.07 16.07 15.83 15.83 339 -0.10(-0.61%)
Dec 12, 2016 15.92 15.92 15.92 15.92 292 +0.29(+1.85%)
Dec 09, 2016 15.63 15.63 15.63 15.63 362 -0.68(-4.14%)
Dec 08, 2016 16.36 16.38 16.31 16.31 851 +0.82(+5.30%)
Dec 07, 2016 16.36 16.36 15.49 15.49 740 -0.87(-5.31%)
Dec 06, 2016 16.31 16.36 16.31 16.36 246 +0.33(+2.09%)
Dec 05, 2016 16.02 16.02 16.02 16.02 372 -0.33(-2.04%)
Dec 02, 2016 16.35 16.36 16.31 16.36 645 +0.05(+0.29%)
Dec 01, 2016 16.31 16.31 16.31 16.31 519 +0.87(+5.62%)
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%)
Sep 01, 2016 14.52 14.52 14.52 14.52 761 +0.03(+0.20%)
Aug 31, 2016 14.49 14.49 14.49 14.49 311 -0.09(-0.60%)
Aug 24, 2016 15.00 14.58 14.58 14.58 828 +0.04(+0.26%)
Aug 23, 2016 14.54 14.58 14.54 14.54 3,370 +0.04(+0.27%)
Aug 22, 2016 14.53 14.53 14.50 14.50 258 +0.08(+0.54%)
Aug 19, 2016 14.43 14.43 14.43 14.43 164 -0.05(-0.33%)
Aug 18, 2016 14.40 14.51 14.28 14.48 2,753 -0.48(-3.23%)
Aug 17, 2016 14.46 14.96 14.46 14.96 1,623 +0.65(+4.52%)
Aug 16, 2016 14.26 14.34 14.26 14.31 3,186 -0.21(-1.46%)
Aug 15, 2016 14.30 14.52 14.30 14.52 310 -0.53(-3.52%)
Aug 08, 2016 15.05 15.05 15.05 15.05 103 +0.10(+0.65%)
Aug 05, 2016 14.96 15.08 14.96 14.96 8,110 +0.05(+0.32%)
Aug 02, 2016 14.91 14.91 14.91 14.91 51 -0.05(-0.32%)
Aug 01, 2016 14.96 14.96 14.96 14.96 1,674 +0.02(+0.14%)
Jul 28, 2016 14.94 14.94 14.94 14.94 23 -0.04(-0.26%)
Jul 26, 2016 14.86 14.98 14.98 14.98 80 +0.12(+0.78%)
Jul 22, 2016 14.86 14.86 14.86 14.86 1,865 +0.37(+2.53%)
Jul 20, 2016 14.73 14.49 14.49 14.49 35 -0.21(-1.44%)
Jul 18, 2016 14.96 14.71 14.71 14.71 3 -0.25(-1.68%)
Jul 14, 2016 14.96 14.96 14.96 14.96 414 +0.62(+4.31%)
Jul 12, 2016 14.75 14.34 14.34 14.34 199 -0.66(-4.41%)
Jul 11, 2016 14.48 15.00 14.48 15.00 1,680 +0.62(+4.33%)
Jul 08, 2016 14.28 14.85 14.85 14.38 3,399 -0.47(-3.18%)
Jul 07, 2016 14.19 14.85 14.19 14.85 7,143 +0.13(+0.85%)
Jul 01, 2016 14.73 14.73 14.73 14.73 207 -0.25(-1.68%)
Jun 30, 2016 14.98 14.98 14.98 14.98 220 +0.12(+0.80%)
Jun 27, 2016 14.86 14.86 14.86 14.86 1,036 +0.04(+0.30%)
Jun 24, 2016 15.00 15.00 14.68 14.81 866 -0.14(-0.97%)
Jun 23, 2016 14.96 15.00 14.96 14.96 8,834 -0.04(-0.26%)
Jun 22, 2016 14.96 15.01 14.96 15.00 1,036 +0.04(+0.26%)
Jun 21, 2016 14.97 14.99 14.96 14.96 1,291 -0.05(-0.32%)
Jun 17, 2016 14.67 15.01 15.01 15.01 60 +0.33(+2.24%)
Jun 16, 2016 14.78 14.78 14.67 14.68 316 +0.01(+0.07%)
Jun 15, 2016 14.67 14.67 14.67 14.67 132 +0.00(+0.00%)
Jun 14, 2016 14.82 15.15 14.48 14.67 5,451 -0.12(-0.78%)
Jun 13, 2016 14.78 14.78 14.78 14.78 298 -0.10(-0.69%)
Jun 10, 2016 14.83 14.89 14.83 14.89 310 +0.11(+0.76%)
Jun 09, 2016 14.81 14.81 14.77 14.77 207 +0.01(+0.07%)
Jun 08, 2016 14.76 14.76 14.76 14.76 103 +0.12(+0.79%)
Jun 06, 2016 14.48 14.65 14.65 14.65 12 +0.01(+0.07%)
Jun 02, 2016 14.96 14.64 14.64 14.64 23 -0.32(-2.13%)
Jun 01, 2016 14.09 15.10 14.09 14.96 104,803 +0.00(+0.00%)
May 31, 2016 14.96 15.00 14.96 14.96 3,763 +0.00(+0.00%)
May 27, 2016 14.97 14.96 14.96 14.96 4,248 -0.08(-0.51%)
May 24, 2016 15.06 15.04 15.04 15.04 1,139 +0.08(+0.52%)
May 23, 2016 14.96 14.99 14.91 14.96 8,192 +0.08(+0.52%)
May 19, 2016 14.98 14.88 14.88 14.88 80 +0.12(+0.78%)
May 18, 2016 14.72 15.22 14.67 14.76 17,616 -0.12(-0.78%)
May 17, 2016 14.64 15.30 14.64 14.88 8,829 +0.28(+1.92%)
May 12, 2016 14.67 14.60 14.60 14.60 1,554 +0.04(+0.27%)
May 11, 2016 14.57 14.57 14.56 14.56 3,549 +0.08(+0.53%)
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.