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, 2019 18.32 18.32 18.32 0 -0.04(-0.22%)
Apr 29, 2019 18.50 18.50 18.36 18.36 550 +0.01(+0.06%)
Apr 26, 2019 18.25 18.35 18.25 18.35 5,300 +0.04(+0.22%)
Apr 25, 2019 18.31 18.31 18.31 18.31 100 +0.00(+0.02%)
Apr 24, 2019 18.31 18.31 18.31 186 +0.00(+0.00%)
Apr 23, 2019 18.29 18.35 18.29 18.31 1,911 +0.13(+0.73%)
Apr 18, 2019 18.17 18.17 18.17 0 +0.00(+0.02%)
Apr 17, 2019 18.17 18.17 18.17 18.17 106 -0.03(-0.16%)
Apr 16, 2019 18.44 18.53 18.20 18.20 4,044 -0.15(-0.84%)
Apr 15, 2019 18.45 18.53 18.35 18.35 986 -0.23(-1.21%)
Apr 12, 2019 18.50 18.60 18.45 18.58 17,000 +0.03(+0.19%)
Apr 11, 2019 18.55 18.55 18.55 66 +0.00(+0.00%)
Apr 10, 2019 18.56 18.65 18.54 18.55 6,352 -0.08(-0.46%)
Apr 09, 2019 18.54 18.76 18.45 18.63 4,816 -0.05(-0.27%)
Apr 08, 2019 18.75 18.90 18.50 18.68 5,315 -0.07(-0.37%)
Apr 05, 2019 18.90 18.90 18.27 18.75 6,700 +0.59(+3.25%)
Apr 03, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 02, 2019 18.85 18.85 18.16 18.16 3,027 -0.69(-3.66%)
Apr 01, 2019 18.85 18.85 18.85 18.85 224 +0.00(+0.00%)
Mar 29, 2019 18.85 18.90 18.85 18.85 700 -0.01(-0.04%)
Mar 28, 2019 18.85 18.86 18.85 18.86 1,053 -0.01(-0.04%)
Mar 27, 2019 18.90 18.90 18.85 18.86 2,350 +0.01(+0.07%)
Mar 25, 2019 18.85 18.85 18.85 0 -0.18(-0.95%)
Mar 22, 2019 18.85 19.03 18.85 19.03 1,100 -0.01(-0.08%)
Mar 21, 2019 19.04 19.04 19.04 123 +0.00(+0.00%)
Mar 20, 2019 19.04 19.04 19.04 19.04 1,037 +0.08(+0.42%)
Mar 19, 2019 18.96 18.96 18.96 2 +0.00(+0.00%)
Mar 18, 2019 18.96 18.96 18.96 1 +0.00(+0.00%)
Mar 15, 2019 18.96 18.96 18.96 67 +0.00(+0.00%)
Mar 12, 2019 18.96 18.96 18.96 0 -0.49(-2.50%)
Mar 11, 2019 19.45 19.45 19.45 23 +0.00(+0.00%)
Mar 08, 2019 19.45 19.45 19.45 80 +0.00(+0.00%)
Mar 07, 2019 19.45 19.45 19.45 5 +0.00(+0.00%)
Mar 06, 2019 19.45 19.45 19.45 20 +0.00(+0.00%)
Mar 05, 2019 19.45 19.45 19.45 20 +0.00(+0.00%)
Mar 04, 2019 19.45 19.45 19.45 72 +0.00(+0.00%)
Feb 28, 2019 19.45 19.45 19.45 0 +0.33(+1.73%)
Feb 27, 2019 19.12 19.12 19.12 2 +0.00(+0.00%)
Feb 26, 2019 19.12 19.12 19.12 19.12 320 -0.08(-0.42%)
Feb 25, 2019 19.26 19.26 19.20 19.20 1,273 +0.11(+0.58%)
Feb 22, 2019 18.69 19.09 18.69 19.09 2,600 +0.59(+3.19%)
Feb 21, 2019 18.85 18.86 18.50 18.50 138,992 -0.03(-0.16%)
Feb 20, 2019 18.53 18.53 18.53 18.53 258 +0.02(+0.11%)
Feb 19, 2019 18.51 18.51 18.51 18.51 174 -0.39(-2.06%)
Feb 15, 2019 18.93 18.93 18.60 18.90 500 -0.36(-1.87%)
Feb 14, 2019 19.26 19.26 19.26 19.26 217 +0.26(+1.37%)
Feb 13, 2019 19.00 19.00 19.00 19.00 191 +0.00(+0.00%)
Feb 12, 2019 19.00 19.00 19.00 19.00 1,212 +0.50(+2.70%)
Feb 11, 2019 18.50 18.50 18.50 18.50 134 +0.48(+2.66%)
Feb 08, 2019 18.02 18.02 18.02 162 +0.00(+0.00%)
Feb 06, 2019 18.02 18.02 18.02 0 +0.00(+0.00%)
Feb 05, 2019 18.02 18.02 18.02 18.02 130 -0.10(-0.55%)
Feb 04, 2019 18.12 18.12 18.12 18.12 298 -0.34(-1.84%)
Feb 01, 2019 18.46 18.46 18.46 23 +0.00(+0.00%)
Jan 31, 2019 18.46 18.46 18.46 18 +0.00(+0.00%)
Jan 30, 2019 18.46 18.46 18.46 11 +0.00(+0.00%)
Jan 29, 2019 18.46 18.46 18.46 7 +0.00(+0.01%)
Jan 28, 2019 18.15 18.46 18.15 18.46 594 -0.05(-0.28%)
Jan 25, 2019 18.52 18.52 18.25 18.51 611 +0.51(+2.84%)
Jan 24, 2019 18.00 18.00 18.00 5 +0.00(+0.00%)
Jan 23, 2019 18.00 18.00 18.00 18.00 226 -0.21(-1.13%)
Jan 22, 2019 18.54 18.54 18.21 18.21 911 -0.33(-1.80%)
Jan 18, 2019 18.54 18.54 18.54 105 +0.00(+0.00%)
Jan 17, 2019 18.42 18.54 18.42 18.54 669 +0.55(+3.06%)
Jan 16, 2019 17.99 17.99 17.99 33 +0.00(+0.00%)
Jan 15, 2019 17.99 17.99 17.99 30 +0.00(+0.00%)
Jan 14, 2019 17.99 17.99 17.99 31 +0.00(+0.00%)
Jan 10, 2019 17.99 17.99 17.99 0 +0.49(+2.81%)
Jan 09, 2019 17.50 17.59 17.50 17.50 3,518 -0.42(-2.36%)
Jan 07, 2019 17.92 17.92 17.92 0 +0.02(+0.11%)
Jan 04, 2019 17.58 18.15 17.58 17.90 916 +0.45(+2.59%)
Jan 03, 2019 17.89 17.89 17.45 17.45 1,374 -0.13(-0.73%)
Jan 02, 2019 17.64 17.64 17.45 17.58 1,257 -0.06(-0.33%)
Dec 31, 2018 18.56 18.56 17.64 17.64 509 -0.93(-5.03%)
Dec 27, 2018 18.57 18.57 18.57 0 +1.48(+8.68%)
Dec 26, 2018 17.82 17.82 16.68 17.09 8,522 -1.38(-7.47%)
Dec 24, 2018 18.47 18.47 18.47 38 +0.00(+0.00%)
Dec 21, 2018 18.47 18.47 18.47 18.47 203 -0.36(-1.90%)
Dec 20, 2018 19.00 19.00 18.34 18.82 1,298 -0.18(-0.93%)
Dec 19, 2018 19.02 19.15 19.00 19.00 5,977 -0.04(-0.21%)
Dec 17, 2018 19.04 19.04 19.04 0 +0.00(+0.00%)
Dec 14, 2018 19.04 19.04 19.04 19.04 1,018 -0.21(-1.07%)
Dec 13, 2018 18.85 19.34 18.85 19.25 6,027 +0.02(+0.10%)
Dec 12, 2018 18.70 19.23 18.19 19.23 2,940 -0.01(-0.05%)
Dec 11, 2018 18.42 19.24 18.17 19.24 1,669 +0.00(+0.00%)
Dec 10, 2018 19.24 19.24 19.24 149 +0.00(+0.00%)
Dec 07, 2018 19.24 19.24 18.13 19.24 3,360 +0.47(+2.51%)
Dec 06, 2018 19.02 19.24 18.25 18.77 1,768 -0.24(-1.24%)
Dec 04, 2018 19.00 19.00 19.00 19.00 509 +0.00(+0.00%)
Dec 03, 2018 19.00 19.00 19.00 20 +0.00(+0.00%)
Nov 30, 2018 19.00 19.00 19.00 19.00 611 -0.25(-1.28%)
Nov 29, 2018 19.13 19.25 19.13 19.25 444 -0.09(-0.46%)
Nov 28, 2018 19.15 19.34 19.15 19.33 3,247 +0.11(+0.55%)
Nov 26, 2018 19.23 19.23 19.23 0 +0.08(+0.42%)
Nov 21, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 19, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 16, 2018 19.12 19.15 19.12 19.15 1,833 +0.25(+1.30%)
Nov 15, 2018 18.90 18.90 18.90 20 +0.00(+0.00%)
Nov 14, 2018 18.90 18.90 18.90 33 +0.00(+0.00%)
Nov 13, 2018 18.90 18.90 18.90 180 +0.00(+0.00%)
Nov 12, 2018 18.90 18.90 18.90 51 +0.00(+0.00%)
Nov 09, 2018 18.92 18.92 18.90 18.90 611 -0.33(-1.74%)
Nov 07, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 06, 2018 18.95 19.24 18.92 19.24 305 +0.31(+1.66%)
Nov 05, 2018 18.92 18.92 18.92 18.92 212 +0.00(+0.00%)
Nov 02, 2018 18.90 18.92 18.90 18.92 305 -0.36(-1.86%)
Nov 01, 2018 19.28 19.28 19.28 66 +0.00(+0.00%)
Oct 31, 2018 19.28 19.28 19.28 79 +0.00(+0.00%)
Oct 30, 2018 19.15 19.30 19.07 19.28 12,118 +0.30(+1.58%)
Oct 29, 2018 18.98 18.98 18.98 18.98 1,020 -0.26(-1.38%)
Oct 26, 2018 18.90 19.25 18.90 19.25 10,489 +0.33(+1.77%)
Oct 25, 2018 18.91 18.91 18.91 18.91 240 -0.43(-2.23%)
Oct 24, 2018 19.34 19.34 19.34 57 +0.00(+0.00%)
Oct 23, 2018 19.34 19.34 19.34 28 +0.00(+0.00%)
Oct 22, 2018 19.34 19.34 19.32 19.34 1,473 +0.20(+1.03%)
Oct 19, 2018 19.15 19.15 19.15 19.15 2,036 +0.05(+0.26%)
Oct 18, 2018 18.99 19.10 18.99 19.10 2,706 +0.17(+0.88%)
Oct 17, 2018 18.95 18.95 18.93 18.93 287 +0.43(+2.34%)
Oct 16, 2018 18.50 18.50 18.50 15 +0.00(+0.00%)
Oct 15, 2018 18.50 18.50 18.50 90 +0.00(+0.00%)
Oct 12, 2018 18.95 19.64 17.69 18.50 1,425 -0.30(-1.62%)
Oct 11, 2018 19.39 19.44 18.66 18.80 17,859 -0.59(-3.04%)
Oct 10, 2018 19.39 19.43 19.39 19.39 3,608 +0.00(+0.00%)
Oct 09, 2018 19.39 19.43 19.39 19.39 1,907 -0.01(-0.05%)
Oct 08, 2018 19.40 19.40 19.40 77 +0.00(+0.00%)
Oct 05, 2018 19.34 19.40 18.39 19.40 1,934 -0.00(-0.01%)
Oct 04, 2018 19.22 19.49 19.22 19.41 3,216 +0.36(+1.92%)
Oct 03, 2018 19.04 19.04 19.04 33 +0.00(+0.00%)
Oct 02, 2018 19.39 19.46 18.28 19.04 3,652 -0.29(-1.50%)
Oct 01, 2018 19.39 19.49 19.33 19.33 3,159 -0.06(-0.32%)
Sep 28, 2018 19.46 19.46 19.39 19.39 3,156 -0.06(-0.32%)
Sep 27, 2018 19.39 19.49 19.39 19.46 2,581 -0.04(-0.18%)
Sep 26, 2018 19.39 19.49 19.39 19.49 2,055 +0.10(+0.51%)
Sep 25, 2018 19.47 19.47 19.39 19.39 1,636 -0.15(-0.76%)
Sep 24, 2018 19.53 19.79 19.49 19.54 5,558 -0.10(-0.49%)
Sep 21, 2018 19.54 19.64 19.54 19.64 5,601 +0.25(+1.27%)
Sep 20, 2018 19.42 19.42 19.39 19.39 1,717 -0.05(-0.25%)
Sep 19, 2018 19.44 19.44 19.44 19.44 3,009 +0.00(+0.00%)
Sep 18, 2018 19.42 19.44 19.42 19.44 851 +0.00(+0.00%)
Sep 17, 2018 19.44 19.44 19.44 19.44 920 +0.05(+0.25%)
Sep 14, 2018 19.41 19.44 19.39 19.39 2,036 -0.02(-0.13%)
Sep 13, 2018 19.42 19.42 19.42 117 +0.00(+0.00%)
Sep 12, 2018 19.43 19.44 19.40 19.42 1,944 -0.02(-0.13%)
Sep 11, 2018 19.39 19.44 19.39 19.44 1,837 +0.00(+0.00%)
Sep 10, 2018 19.42 19.44 19.42 19.44 1,442 +0.00(+0.00%)
Sep 07, 2018 19.44 19.44 19.44 19.44 814 +0.05(+0.25%)
Sep 06, 2018 19.42 19.44 19.39 19.39 1,427 -0.04(-0.23%)
Sep 05, 2018 19.44 19.54 19.39 19.44 16,908 +0.04(+0.23%)
Sep 04, 2018 19.39 19.39 19.39 46 +0.00(+0.00%)
Aug 31, 2018 19.39 19.39 19.39 0 +0.00(+0.00%)
Aug 30, 2018 17.87 19.39 17.28 19.39 2,638 -0.10(-0.50%)
Aug 29, 2018 19.49 19.49 19.49 128 +0.00(+0.00%)
Aug 28, 2018 19.49 19.49 19.49 28 +0.00(+0.00%)
Aug 27, 2018 19.49 19.49 19.49 0 +0.03(+0.16%)
Aug 24, 2018 19.46 19.46 19.46 31 +0.00(+0.00%)
Aug 23, 2018 19.46 19.46 19.46 114 +0.00(+0.00%)
Aug 22, 2018 19.49 19.49 19.40 19.46 5,124 +0.07(+0.35%)
Aug 21, 2018 19.39 19.39 19.39 19.39 373 -0.04(-0.21%)
Aug 20, 2018 19.43 19.43 19.43 19.43 544 +0.04(+0.21%)
Aug 17, 2018 19.39 19.39 19.39 19.39 3,258 +0.05(+0.25%)
Aug 16, 2018 19.34 19.34 19.34 33 +0.00(+0.00%)
Aug 15, 2018 19.34 19.34 19.34 8 +0.00(+0.00%)
Aug 14, 2018 19.34 19.34 19.34 4 +0.00(+0.00%)
Aug 13, 2018 19.34 19.34 19.34 2 +0.00(+0.00%)
Aug 09, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Aug 08, 2018 19.34 19.34 19.34 22 +0.00(+0.00%)
Aug 07, 2018 19.34 19.34 19.34 1 +0.00(+0.00%)
Aug 06, 2018 19.34 19.34 19.34 3 +0.00(+0.00%)
Aug 03, 2018 19.34 19.34 19.34 57 +0.00(+0.00%)
Aug 01, 2018 19.34 19.34 19.34 0 +0.00(+0.00%)
Jul 31, 2018 66 +0.00(+0.00%)
Jul 30, 2018 156 +0.00(+0.00%)
Jul 27, 2018 152 +0.00(+0.00%)
Jul 26, 2018 19.64 19.64 19.64 152 +0.55(+2.89%)
Jul 23, 2018 19.09 19.09 19.09 0 -0.06(-0.31%)
Jul 19, 2018 19.15 19.15 19.15 3 -0.15(-0.76%)
Jul 16, 2018 19.30 19.30 19.30 0 -0.10(-0.51%)
Jul 13, 2018 19.15 19.59 19.05 19.39 2,457 -0.20(-1.00%)
Jul 12, 2018 19.59 19.59 19.59 19.59 2,724 +0.00(+0.00%)
Jul 11, 2018 19.39 19.59 19.27 19.59 4,346 +0.44(+2.31%)
Jul 10, 2018 19.15 19.44 19.15 19.15 11,835 -0.25(-1.26%)
Jul 09, 2018 19.64 19.30 19.39 9,759 -0.25(-1.25%)
Jul 05, 2018 19.64 19.64 19.64 34 +0.34(+1.77%)
Jul 03, 2018 19.30 19.30 19.30 0 -0.15(-0.75%)
Jul 02, 2018 19.38 19.44 19.24 19.44 3,565 +0.15(+0.76%)
Jun 29, 2018 19.39 19.39 19.30 19.30 1,807 +0.15(+0.77%)
Jun 28, 2018 19.15 19.15 19.15 19.15 980 +0.10(+0.51%)
Jun 25, 2018 19.05 19.05 19.05 0 +0.00(+0.01%)
Jun 19, 2018 19.05 19.05 19.05 0 -0.29(-1.52%)
Jun 18, 2018 19.44 19.44 19.34 19.34 490 -0.29(-1.50%)
Jun 15, 2018 19.34 19.64 19.11 19.64 5,885 +0.19(+0.98%)
Jun 13, 2018 19.45 19.45 19.45 1 +0.15(+0.79%)
Jun 12, 2018 19.30 19.51 19.25 19.30 11,626 +0.00(+0.00%)
Jun 11, 2018 19.44 19.59 19.30 19.30 19,154 -0.15(-0.76%)
Jun 08, 2018 19.64 19.64 19.44 19.44 232 -0.05(-0.25%)
Jun 06, 2018 19.49 19.49 19.49 0 -0.15(-0.75%)
Jun 05, 2018 19.49 19.64 19.20 19.64 2,875 +0.15(+0.76%)
Jun 04, 2018 19.54 19.59 19.49 19.49 4,309 +0.00(+0.00%)
Jun 01, 2018 19.49 19.49 19.41 19.49 1,866 +0.10(+0.53%)
May 31, 2018 19.39 19.39 19.39 19.39 2,056 +0.14(+0.74%)
May 30, 2018 19.54 19.54 19.12 19.25 1,429 -0.14(-0.72%)
May 25, 2018 19.39 19.39 19.39 0 +0.10(+0.51%)
May 24, 2018 18.56 19.29 18.56 19.29 15,427 +0.04(+0.21%)
May 23, 2018 19.15 19.25 18.85 19.25 4,090 +0.15(+0.77%)
May 22, 2018 19.22 19.44 19.10 19.10 9,869 +0.20(+1.04%)
May 21, 2018 18.95 18.95 18.90 18.90 990 -0.15(-0.77%)
May 18, 2018 19.05 19.05 19.05 19.05 258 +0.10(+0.52%)
May 17, 2018 19.00 19.00 18.95 18.95 701 +0.05(+0.26%)
May 16, 2018 19.24 19.24 18.90 18.90 8,079 -0.39(-2.04%)
May 15, 2018 19.20 19.76 19.20 19.30 6,470 +0.10(+0.51%)
May 14, 2018 19.65 19.84 19.20 19.20 2,447 -0.44(-2.25%)
May 11, 2018 19.07 19.71 19.03 19.64 5,871 -0.05(-0.25%)
May 10, 2018 19.69 19.69 19.69 19.69 5,541 +0.05(+0.25%)
May 09, 2018 19.64 19.64 19.64 19.64 1,972 +0.00(+0.00%)
May 08, 2018 19.64 19.64 19.64 19.64 3,330 +0.00(+0.00%)
May 07, 2018 19.64 19.69 19.64 19.64 534 +0.64(+3.38%)
May 04, 2018 19.74 20.03 19.00 19.00 5,760 -0.45(-2.29%)
May 03, 2018 19.25 19.44 19.05 19.44 2,857 +0.07(+0.38%)
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.