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 (%)
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%)
May 02, 2018 19.37 19.37 19.37 19.37 141 -0.47(-2.35%)
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%)
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.