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 28, 2019 17.99 18.03 17.77 18.03 8,300 +0.20(+1.12%)
Jun 27, 2019 17.95 17.95 17.83 17.83 2,374 -0.03(-0.17%)
Jun 26, 2019 17.86 17.96 17.86 17.86 2,263 -0.06(-0.33%)
Jun 25, 2019 18.09 18.11 17.92 17.92 3,820 -0.08(-0.44%)
Jun 24, 2019 18.30 18.63 18.00 18.00 1,825 -0.03(-0.17%)
Jun 21, 2019 18.03 18.60 18.00 18.03 2,700 +0.01(+0.06%)
Jun 20, 2019 18.02 18.07 18.02 18.02 772 +0.02(+0.11%)
Jun 19, 2019 18.21 18.21 18.00 18.00 10,850 -0.19(-1.04%)
Jun 18, 2019 18.56 18.56 18.17 18.19 4,548 -0.13(-0.71%)
Jun 17, 2019 19.00 19.00 18.32 18.32 1,933 -0.67(-3.53%)
Jun 14, 2019 18.99 18.99 18.99 18.99 400 +0.05(+0.26%)
Jun 13, 2019 18.97 18.98 18.94 18.94 739 -0.06(-0.32%)
Jun 12, 2019 18.80 19.00 18.80 19.00 897 +0.38(+2.04%)
Jun 11, 2019 18.37 18.65 18.32 18.62 6,762 -0.37(-1.95%)
Jun 10, 2019 18.33 18.99 18.33 18.99 2,403 +0.63(+3.46%)
Jun 07, 2019 18.36 18.36 18.36 25 +0.00(+0.00%)
Jun 06, 2019 18.73 18.73 18.33 18.36 2,125 -0.32(-1.74%)
Jun 05, 2019 18.68 18.68 18.68 37 +0.00(+0.00%)
Jun 04, 2019 18.68 18.68 18.68 18.68 261 -0.21(-1.11%)
Jun 03, 2019 18.89 18.89 18.89 71 +0.00(+0.00%)
May 31, 2019 18.89 18.89 18.89 38 +0.00(+0.00%)
May 30, 2019 18.89 18.89 18.89 18.89 1,109 +0.48(+2.59%)
May 29, 2019 18.41 18.41 18.41 18.41 100 -0.47(-2.48%)
May 28, 2019 18.88 18.88 18.88 12 +0.00(+0.00%)
May 24, 2019 18.88 18.88 18.88 18.88 100 +0.00(+0.00%)
May 23, 2019 18.88 18.88 18.85 18.88 531 +0.00(+0.00%)
May 21, 2019 18.88 18.88 18.88 0 -0.01(-0.05%)
May 20, 2019 18.32 18.89 18.27 18.89 1,662 +0.14(+0.75%)
May 17, 2019 18.75 18.75 18.75 18.75 100 -0.11(-0.58%)
May 16, 2019 18.86 18.86 18.86 204 +0.00(+0.00%)
May 15, 2019 18.86 18.86 18.86 583 +0.00(+0.00%)
May 14, 2019 18.86 18.86 18.86 18.86 340 -0.04(-0.21%)
May 10, 2019 18.90 18.90 18.90 0 +0.33(+1.79%)
May 09, 2019 18.77 18.85 18.57 18.57 900 -0.03(-0.17%)
May 08, 2019 18.31 18.76 18.31 18.60 1,446 +0.36(+1.97%)
May 07, 2019 18.24 18.24 18.24 52 +0.00(+0.00%)
May 06, 2019 18.22 18.24 18.22 18.24 376 +0.03(+0.16%)
May 03, 2019 18.40 18.40 18.21 18.21 2,200 -0.11(-0.61%)
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%)
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.