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, 2018 19.84 19.84 19.84 124 +0.20(+1.00%)
Apr 27, 2018 19.64 19.64 19.64 19.64 259 +0.00(+0.00%)
Apr 26, 2018 19.64 19.64 19.64 19.64 1,122 +0.74(+3.90%)
Apr 23, 2018 18.90 18.90 18.90 53 -0.05(-0.26%)
Apr 18, 2018 18.95 18.95 18.95 21 -0.69(-3.50%)
Apr 13, 2018 19.64 19.64 19.64 73 +0.00(+0.00%)
Apr 12, 2018 19.84 19.84 19.64 19.64 6,033 +0.10(+0.50%)
Apr 03, 2018 19.54 19.54 19.54 120 -0.59(-2.93%)
Mar 29, 2018 20.13 20.13 20.13 0 +0.25(+1.23%)
Mar 27, 2018 19.88 19.88 19.88 21 +0.20(+1.00%)
Mar 26, 2018 19.69 19.69 19.69 19.69 163 +0.00(+0.00%)
Mar 23, 2018 19.74 19.74 19.69 19.69 432 -0.01(-0.04%)
Mar 21, 2018 19.70 19.70 19.70 24 +0.11(+0.54%)
Mar 20, 2018 19.15 19.64 19.15 19.59 2,563 +0.50(+2.62%)
Mar 19, 2018 19.20 19.20 19.09 19.09 557 -0.25(-1.31%)
Mar 16, 2018 19.20 19.34 19.20 19.34 2,874 +0.15(+0.78%)
Mar 15, 2018 19.10 19.19 19.10 19.19 1,076 +0.44(+2.34%)
Mar 13, 2018 18.76 18.76 18.76 3 -0.29(-1.55%)
Mar 12, 2018 18.76 19.10 18.76 19.05 7,656 +0.29(+1.57%)
Mar 09, 2018 19.05 19.10 18.71 18.76 2,114 +0.00(+0.00%)
Mar 08, 2018 19.15 19.15 18.71 18.76 1,634 +0.10(+0.53%)
Mar 07, 2018 18.66 18.66 18.66 18.66 283 -0.15(-0.78%)
Feb 22, 2018 18.80 18.80 18.80 0 -0.83(-4.25%)
Feb 20, 2018 19.64 19.64 19.64 5 +0.49(+2.56%)
Feb 16, 2018 19.15 19.15 19.15 0 -0.49(-2.50%)
Feb 14, 2018 19.64 19.64 19.64 50 +0.00(+0.00%)
Feb 12, 2018 19.64 19.64 19.64 50 +0.12(+0.63%)
Jan 31, 2018 19.52 19.52 19.52 31 +0.17(+0.89%)
Jan 26, 2018 19.34 19.34 19.34 79 +0.32(+1.68%)
Jan 23, 2018 19.03 19.03 19.03 84 +0.50(+2.68%)
Jan 22, 2018 18.48 18.53 18.48 18.53 621 -0.10(-0.52%)
Jan 19, 2018 18.83 19.30 18.62 18.62 6,219 -0.58(-3.02%)
Jan 18, 2018 19.20 19.20 19.20 19.20 397 +0.58(+3.11%)
Jan 16, 2018 18.62 18.62 18.62 1 +0.19(+1.05%)
Jan 08, 2018 18.43 18.43 18.43 0 -0.82(-4.26%)
Jan 03, 2018 19.25 19.25 19.25 3 -0.05(-0.25%)
Dec 29, 2017 19.30 19.30 19.30 0 +0.72(+3.90%)
Dec 18, 2017 18.58 18.58 18.58 0 +0.00(+0.00%)
Dec 15, 2017 18.58 18.58 18.58 18.58 388 +0.48(+2.67%)
Dec 06, 2017 18.09 18.09 18.09 1 +0.00(+0.00%)
Dec 01, 2017 18.09 18.09 18.09 58 -0.24(-1.32%)
Nov 27, 2017 18.34 18.34 18.34 56 -0.10(-0.52%)
Nov 24, 2017 18.43 18.43 18.43 18.43 111 +0.43(+2.41%)
Nov 21, 2017 18.00 18.00 18.00 18.00 1 -0.58(-3.12%)
Nov 17, 2017 18.58 18.58 18.58 0 +0.43(+2.39%)
Nov 16, 2017 18.05 18.58 18.05 18.14 20,011 -0.43(-2.34%)
Nov 14, 2017 18.58 18.58 18.58 5 +0.53(+2.94%)
Nov 07, 2017 18.05 18.05 18.05 35 -0.05(-0.30%)
Nov 02, 2017 18.10 18.10 18.10 8 -0.33(-1.80%)
Nov 01, 2017 18.43 18.43 18.24 18.43 1,907 +0.12(+0.66%)
Oct 25, 2017 18.31 18.31 18.31 4 -0.17(-0.91%)
Oct 20, 2017 18.48 18.48 18.48 0 +0.19(+1.05%)
Oct 12, 2017 18.29 18.29 18.29 9 -0.43(-2.32%)
Oct 09, 2017 18.72 18.72 18.72 0 +0.43(+2.37%)
Oct 06, 2017 18.29 18.29 18.29 18.29 322 +0.00(+0.00%)
Oct 05, 2017 18.57 18.57 18.29 18.29 840 -0.24(-1.30%)
Oct 04, 2017 18.53 18.53 18.53 18.53 311 -0.10(-0.52%)
Oct 03, 2017 18.62 18.62 18.62 18.62 119 -0.58(-3.02%)
Oct 02, 2017 18.58 19.20 18.38 19.20 1,368 +0.01(+0.05%)
Sep 29, 2017 19.26 19.30 19.19 19.19 2,096 -0.11(-0.55%)
Sep 28, 2017 18.96 19.30 18.96 19.30 870 +0.34(+1.78%)
Sep 27, 2017 18.96 18.96 18.96 18.96 182 +1.06(+5.93%)
Sep 26, 2017 18.14 18.14 17.90 17.90 424 +0.00(+0.00%)
Sep 25, 2017 17.90 17.90 17.90 17.90 491 -0.58(-3.13%)
Sep 21, 2017 18.48 18.48 18.48 120 +0.05(+0.26%)
Sep 20, 2017 17.85 18.48 17.85 18.43 3,091 +0.89(+5.05%)
Sep 19, 2017 17.55 17.55 17.55 17.55 740 +0.08(+0.45%)
Sep 18, 2017 17.85 17.85 17.27 17.47 1,877 +0.48(+2.84%)
Sep 15, 2017 18.29 18.29 16.98 16.98 1,637 -1.98(-10.43%)
Sep 14, 2017 18.82 18.96 18.82 18.96 546 +0.39(+2.08%)
Sep 13, 2017 18.53 18.58 18.53 18.58 1,298 +0.24(+1.32%)
Sep 12, 2017 18.34 18.34 18.34 18.34 845 +0.19(+1.06%)
Sep 11, 2017 18.14 18.14 18.14 18.14 987 -0.19(-1.05%)
Sep 08, 2017 17.80 18.34 17.80 18.34 440 +0.24(+1.33%)
Sep 07, 2017 18.09 18.09 18.09 18.09 184 +0.10(+0.54%)
Sep 06, 2017 18.09 18.09 18.00 18.00 284 +0.14(+0.81%)
Sep 05, 2017 17.85 17.85 17.85 17.85 548 +0.43(+2.49%)
Aug 31, 2017 17.42 17.42 17.42 109 +0.05(+0.28%)
Aug 30, 2017 17.37 17.37 17.37 17.37 425 -0.05(-0.28%)
Aug 28, 2017 17.42 17.42 17.42 42 +0.00(+0.00%)
Aug 24, 2017 17.42 17.42 17.42 23 +0.00(+0.00%)
Aug 23, 2017 17.42 17.42 17.27 17.42 782 -0.00(-0.02%)
Aug 22, 2017 17.37 17.47 17.37 17.42 3,985 +0.00(+0.02%)
Aug 21, 2017 17.42 17.42 17.42 17.42 265 +0.31(+1.82%)
Aug 15, 2017 17.11 17.11 17.11 60 -0.36(-2.06%)
Aug 14, 2017 17.47 17.47 17.47 17.47 1,369 -0.05(-0.28%)
Aug 11, 2017 17.47 17.52 17.42 17.52 1,309 +0.14(+0.83%)
Aug 10, 2017 17.37 17.37 17.27 17.37 24,536 +0.10(+0.56%)
Aug 08, 2017 17.27 17.27 17.27 44 +0.29(+1.68%)
Aug 04, 2017 16.99 16.99 16.99 33 +0.10(+0.59%)
Aug 02, 2017 16.89 16.89 16.89 1 -0.14(-0.85%)
Jul 31, 2017 17.03 17.03 17.03 0 -0.10(-0.56%)
Jul 25, 2017 17.13 17.13 17.13 11 -0.18(-1.06%)
Jul 24, 2017 17.18 17.31 17.18 17.31 1,211 +0.19(+1.12%)
Jul 17, 2017 17.12 17.12 17.12 15 -0.25(-1.44%)
Jul 14, 2017 17.32 17.37 17.32 17.37 902 +0.00(+0.00%)
Jul 12, 2017 17.37 17.37 17.37 0 +0.43(+2.56%)
Jul 10, 2017 16.94 16.94 16.94 181 +0.05(+0.29%)
Jul 07, 2017 17.13 17.13 16.89 16.89 412 -0.48(-2.78%)
Jul 06, 2017 17.37 17.37 17.37 17.37 182 +0.00(+0.00%)
Jul 05, 2017 17.37 17.37 17.37 17.37 1,560 -0.00(-0.00%)
Jul 03, 2017 17.42 17.42 17.10 17.37 3,843 +0.10(+0.56%)
Jun 30, 2017 17.37 17.37 17.27 17.27 1,352 -0.10(-0.56%)
Jun 29, 2017 17.37 17.37 17.32 17.37 5,807 +0.01(+0.04%)
Jun 28, 2017 17.37 17.37 17.36 17.36 1,737 +0.04(+0.23%)
Jun 27, 2017 17.37 17.37 16.89 17.32 4,683 -0.04(-0.25%)
Jun 26, 2017 16.92 17.37 16.92 17.37 310 +0.20(+1.16%)
Jun 23, 2017 17.37 17.37 17.17 17.17 274 -0.16(-0.90%)
Jun 21, 2017 17.32 17.32 17.32 1 -0.05(-0.28%)
Jun 20, 2017 17.32 17.37 17.32 17.37 1,037 +0.00(+0.00%)
Jun 19, 2017 16.50 17.37 16.50 17.37 3,882 +0.00(+0.00%)
Jun 15, 2017 17.37 17.37 17.37 62 +0.10(+0.56%)
Jun 14, 2017 17.27 17.37 17.23 17.27 7,094 +0.05(+0.28%)
Jun 13, 2017 17.23 17.23 17.23 17.23 255 +0.43(+2.59%)
Jun 12, 2017 16.50 16.79 16.50 16.79 1,507 +0.39(+2.35%)
Jun 09, 2017 16.60 16.85 16.41 16.41 7,632 -0.20(-1.21%)
Jun 08, 2017 16.60 16.61 16.60 16.61 2,072 -0.28(-1.67%)
Jun 07, 2017 16.59 16.89 16.59 16.89 3,639 +0.00(+0.00%)
Jun 06, 2017 16.89 16.98 16.89 16.89 2,286 +0.43(+2.64%)
Jun 01, 2017 16.45 16.45 16.45 191 -0.77(-4.47%)
May 31, 2017 17.23 17.27 17.22 17.22 3,168 -0.05(-0.29%)
May 30, 2017 17.08 17.27 17.08 17.27 2,803 +0.58(+3.47%)
May 26, 2017 16.70 16.70 16.70 16.70 218 +0.29(+1.76%)
May 25, 2017 16.41 16.41 16.41 16.41 385 -0.43(-2.58%)
May 24, 2017 16.84 16.84 16.84 16.84 513 +0.48(+2.95%)
May 22, 2017 16.36 16.36 16.36 0 +0.10(+0.59%)
May 19, 2017 16.26 16.26 16.26 16.26 214 -1.05(-6.04%)
May 17, 2017 17.31 17.31 17.31 0 +1.05(+6.43%)
May 15, 2017 16.26 16.26 16.26 44 +0.05(+0.30%)
May 12, 2017 16.21 16.21 16.21 16.21 270 +0.00(+0.00%)
May 11, 2017 16.21 16.21 16.21 16.21 1,163 +0.05(+0.29%)
May 03, 2017 16.16 16.16 16.16 0 +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.