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 31, 2018 66 +0.00(+0.00%)
Jul 30, 2018 156 +0.00(+0.00%)
Jul 27, 2018 152 +0.00(+0.00%)
Jul 26, 2018 19.64 19.64 19.64 152 +0.55(+2.89%)
Jul 23, 2018 19.09 19.09 19.09 0 -0.06(-0.31%)
Jul 19, 2018 19.15 19.15 19.15 3 -0.15(-0.76%)
Jul 16, 2018 19.30 19.30 19.30 0 -0.10(-0.51%)
Jul 13, 2018 19.15 19.59 19.05 19.39 2,457 -0.20(-1.00%)
Jul 12, 2018 19.59 19.59 19.59 19.59 2,724 +0.00(+0.00%)
Jul 11, 2018 19.39 19.59 19.27 19.59 4,346 +0.44(+2.31%)
Jul 10, 2018 19.15 19.44 19.15 19.15 11,835 -0.25(-1.26%)
Jul 09, 2018 19.64 19.30 19.39 9,759 -0.25(-1.25%)
Jul 05, 2018 19.64 19.64 19.64 34 +0.34(+1.77%)
Jul 03, 2018 19.30 19.30 19.30 0 -0.15(-0.75%)
Jul 02, 2018 19.38 19.44 19.24 19.44 3,565 +0.15(+0.76%)
Jun 29, 2018 19.39 19.39 19.30 19.30 1,807 +0.15(+0.77%)
Jun 28, 2018 19.15 19.15 19.15 19.15 980 +0.10(+0.51%)
Jun 25, 2018 19.05 19.05 19.05 0 +0.00(+0.01%)
Jun 19, 2018 19.05 19.05 19.05 0 -0.29(-1.52%)
Jun 18, 2018 19.44 19.44 19.34 19.34 490 -0.29(-1.50%)
Jun 15, 2018 19.34 19.64 19.11 19.64 5,885 +0.19(+0.98%)
Jun 13, 2018 19.45 19.45 19.45 1 +0.15(+0.79%)
Jun 12, 2018 19.30 19.51 19.25 19.30 11,626 +0.00(+0.00%)
Jun 11, 2018 19.44 19.59 19.30 19.30 19,154 -0.15(-0.76%)
Jun 08, 2018 19.64 19.64 19.44 19.44 232 -0.05(-0.25%)
Jun 06, 2018 19.49 19.49 19.49 0 -0.15(-0.75%)
Jun 05, 2018 19.49 19.64 19.20 19.64 2,875 +0.15(+0.76%)
Jun 04, 2018 19.54 19.59 19.49 19.49 4,309 +0.00(+0.00%)
Jun 01, 2018 19.49 19.49 19.41 19.49 1,866 +0.10(+0.53%)
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%)
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.