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 (%)
Jul 28, 2016 14.94 14.94 14.94 14.94 23 -0.04(-0.26%)
Jul 26, 2016 14.86 14.98 14.98 14.98 80 +0.12(+0.78%)
Jul 22, 2016 14.86 14.86 14.86 14.86 1,865 +0.37(+2.53%)
Jul 20, 2016 14.73 14.49 14.49 14.49 35 -0.21(-1.44%)
Jul 18, 2016 14.96 14.71 14.71 14.71 3 -0.25(-1.68%)
Jul 14, 2016 14.96 14.96 14.96 14.96 414 +0.62(+4.31%)
Jul 12, 2016 14.75 14.34 14.34 14.34 199 -0.66(-4.41%)
Jul 11, 2016 14.48 15.00 14.48 15.00 1,680 +0.62(+4.33%)
Jul 08, 2016 14.28 14.85 14.85 14.38 3,399 -0.47(-3.18%)
Jul 07, 2016 14.19 14.85 14.19 14.85 7,143 +0.13(+0.85%)
Jul 01, 2016 14.73 14.73 14.73 14.73 207 -0.25(-1.68%)
Jun 30, 2016 14.98 14.98 14.98 14.98 220 +0.12(+0.80%)
Jun 27, 2016 14.86 14.86 14.86 14.86 1,036 +0.04(+0.30%)
Jun 24, 2016 15.00 15.00 14.68 14.81 866 -0.14(-0.97%)
Jun 23, 2016 14.96 15.00 14.96 14.96 8,834 -0.04(-0.26%)
Jun 22, 2016 14.96 15.01 14.96 15.00 1,036 +0.04(+0.26%)
Jun 21, 2016 14.97 14.99 14.96 14.96 1,291 -0.05(-0.32%)
Jun 17, 2016 14.67 15.01 15.01 15.01 60 +0.33(+2.24%)
Jun 16, 2016 14.78 14.78 14.67 14.68 316 +0.01(+0.07%)
Jun 15, 2016 14.67 14.67 14.67 14.67 132 +0.00(+0.00%)
Jun 14, 2016 14.82 15.15 14.48 14.67 5,451 -0.12(-0.78%)
Jun 13, 2016 14.78 14.78 14.78 14.78 298 -0.10(-0.69%)
Jun 10, 2016 14.83 14.89 14.83 14.89 310 +0.11(+0.76%)
Jun 09, 2016 14.81 14.81 14.77 14.77 207 +0.01(+0.07%)
Jun 08, 2016 14.76 14.76 14.76 14.76 103 +0.12(+0.79%)
Jun 06, 2016 14.48 14.65 14.65 14.65 12 +0.01(+0.07%)
Jun 02, 2016 14.96 14.64 14.64 14.64 23 -0.32(-2.13%)
Jun 01, 2016 14.09 15.10 14.09 14.96 104,803 +0.00(+0.00%)
May 31, 2016 14.96 15.00 14.96 14.96 3,763 +0.00(+0.00%)
May 27, 2016 14.97 14.96 14.96 14.96 4,248 -0.08(-0.51%)
May 24, 2016 15.06 15.04 15.04 15.04 1,139 +0.08(+0.52%)
May 23, 2016 14.96 14.99 14.91 14.96 8,192 +0.08(+0.52%)
May 19, 2016 14.98 14.88 14.88 14.88 80 +0.12(+0.78%)
May 18, 2016 14.72 15.22 14.67 14.76 17,616 -0.12(-0.78%)
May 17, 2016 14.64 15.30 14.64 14.88 8,829 +0.28(+1.92%)
May 12, 2016 14.67 14.60 14.60 14.60 1,554 +0.04(+0.27%)
May 11, 2016 14.57 14.57 14.56 14.56 3,549 +0.08(+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.