Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Industries Plc (OP: MLSPF )

8.050 UNCHANGED
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 6, 2024 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 (%)
May 31, 2019 2.050 2.050 2.050 0 -0.03(-1.44%)
May 30, 2019 2.080 2.080 2.080 2.080 7,462 -0.04(-1.89%)
May 29, 2019 2.120 2.120 2.120 2.120 601 -0.08(-3.64%)
May 28, 2019 2.200 2.200 2.200 2.200 8,739 +0.02(+0.92%)
May 24, 2019 2.180 2.190 2.110 2.180 41,200 +0.13(+6.34%)
May 23, 2019 2.100 2.100 2.010 2.050 23,212 -0.20(-8.89%)
May 22, 2019 2.230 2.250 2.230 2.250 10,550 -0.03(-1.32%)
May 21, 2019 2.241 2.280 2.241 2.280 10,210 +0.01(+0.44%)
May 20, 2019 2.260 2.270 2.260 2.270 4,600 -0.05(-2.16%)
May 16, 2019 2.320 2.320 2.320 0 +0.07(+3.11%)
May 14, 2019 2.250 2.250 2.250 0 -0.10(-4.26%)
May 13, 2019 2.300 2.350 2.300 2.350 24,905 +0.01(+0.43%)
May 10, 2019 2.340 2.340 2.340 2.340 900 -0.11(-4.49%)
May 09, 2019 2.450 2.450 2.450 2.450 2,000 -0.03(-1.21%)
May 08, 2019 2.420 2.480 2.420 2.480 2,004 -0.22(-8.11%)
May 06, 2019 2.699 2.699 2.699 0 -0.00(-0.04%)
May 03, 2019 2.700 2.700 2.700 2.700 452,700 +0.19(+7.57%)
May 02, 2019 2.619 2.619 2.510 319,030 -0.10(-3.83%)
Apr 29, 2019 2.610 2.610 2.610 0 +0.07(+2.76%)
Apr 26, 2019 2.540 2.540 2.540 2.540 1,000 +0.03(+1.03%)
Apr 23, 2019 2.514 2.514 2.514 0 -0.09(-3.31%)
Apr 18, 2019 2.600 2.600 2.600 2.600 2,000 +0.06(+2.36%)
Apr 16, 2019 2.540 2.540 2.540 0 -0.01(-0.55%)
Apr 15, 2019 2.519 2.554 2.519 2.554 5,611 +0.10(+4.25%)
Apr 12, 2019 2.450 2.490 2.450 2.450 92,300 -0.04(-1.61%)
Apr 11, 2019 2.490 2.490 2.490 2.490 200 +0.03(+1.22%)
Apr 09, 2019 2.460 2.460 2.460 0 -0.04(-1.60%)
Apr 05, 2019 2.500 2.500 2.500 0 -0.10(-3.85%)
Apr 03, 2019 2.600 2.600 2.600 0 +0.12(+4.84%)
Apr 02, 2019 2.531 2.531 2.480 2.480 152,446 +0.22(+9.81%)
Mar 29, 2019 2.258 2.258 2.258 0 -0.12(-4.92%)
Mar 27, 2019 2.375 2.375 2.375 0 -0.02(-1.03%)
Mar 22, 2019 2.400 2.400 2.400 0 -0.04(-1.64%)
Mar 20, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Mar 18, 2019 2.500 2.500 2.500 0 +0.25(+11.11%)
Mar 12, 2019 2.250 2.250 2.250 0 -0.13(-5.46%)
Mar 08, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 07, 2019 2.380 2.380 2.380 2.380 1,913 -0.02(-0.67%)
Mar 04, 2019 2.396 2.396 2.396 0 +0.03(+1.10%)
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.