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 (%)
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%)
May 02, 2017 16.16 16.16 16.16 16.16 144 -0.34(-2.05%)
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%)
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.