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 (%)
Dec 31, 2018 18.56 18.56 17.64 17.64 509 -0.93(-5.03%)
Dec 27, 2018 18.57 18.57 18.57 0 +1.48(+8.68%)
Dec 26, 2018 17.82 17.82 16.68 17.09 8,522 -1.38(-7.47%)
Dec 24, 2018 18.47 18.47 18.47 38 +0.00(+0.00%)
Dec 21, 2018 18.47 18.47 18.47 18.47 203 -0.36(-1.90%)
Dec 20, 2018 19.00 19.00 18.34 18.82 1,298 -0.18(-0.93%)
Dec 19, 2018 19.02 19.15 19.00 19.00 5,977 -0.04(-0.21%)
Dec 17, 2018 19.04 19.04 19.04 0 +0.00(+0.00%)
Dec 14, 2018 19.04 19.04 19.04 19.04 1,018 -0.21(-1.07%)
Dec 13, 2018 18.85 19.34 18.85 19.25 6,027 +0.02(+0.10%)
Dec 12, 2018 18.70 19.23 18.19 19.23 2,940 -0.01(-0.05%)
Dec 11, 2018 18.42 19.24 18.17 19.24 1,669 +0.00(+0.00%)
Dec 10, 2018 19.24 19.24 19.24 149 +0.00(+0.00%)
Dec 07, 2018 19.24 19.24 18.13 19.24 3,360 +0.47(+2.51%)
Dec 06, 2018 19.02 19.24 18.25 18.77 1,768 -0.24(-1.24%)
Dec 04, 2018 19.00 19.00 19.00 19.00 509 +0.00(+0.00%)
Dec 03, 2018 19.00 19.00 19.00 20 +0.00(+0.00%)
Nov 30, 2018 19.00 19.00 19.00 19.00 611 -0.25(-1.28%)
Nov 29, 2018 19.13 19.25 19.13 19.25 444 -0.09(-0.46%)
Nov 28, 2018 19.15 19.34 19.15 19.33 3,247 +0.11(+0.55%)
Nov 26, 2018 19.23 19.23 19.23 0 +0.08(+0.42%)
Nov 21, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 19, 2018 19.15 19.15 19.15 0 +0.00(+0.00%)
Nov 16, 2018 19.12 19.15 19.12 19.15 1,833 +0.25(+1.30%)
Nov 15, 2018 18.90 18.90 18.90 20 +0.00(+0.00%)
Nov 14, 2018 18.90 18.90 18.90 33 +0.00(+0.00%)
Nov 13, 2018 18.90 18.90 18.90 180 +0.00(+0.00%)
Nov 12, 2018 18.90 18.90 18.90 51 +0.00(+0.00%)
Nov 09, 2018 18.92 18.92 18.90 18.90 611 -0.33(-1.74%)
Nov 07, 2018 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 06, 2018 18.95 19.24 18.92 19.24 305 +0.31(+1.66%)
Nov 05, 2018 18.92 18.92 18.92 18.92 212 +0.00(+0.00%)
Nov 02, 2018 18.90 18.92 18.90 18.92 305 -0.36(-1.86%)
Nov 01, 2018 19.28 19.28 19.28 66 +0.00(+0.00%)
Oct 31, 2018 19.28 19.28 19.28 79 +0.00(+0.00%)
Oct 30, 2018 19.15 19.30 19.07 19.28 12,118 +0.30(+1.58%)
Oct 29, 2018 18.98 18.98 18.98 18.98 1,020 -0.26(-1.38%)
Oct 26, 2018 18.90 19.25 18.90 19.25 10,489 +0.33(+1.77%)
Oct 25, 2018 18.91 18.91 18.91 18.91 240 -0.43(-2.23%)
Oct 24, 2018 19.34 19.34 19.34 57 +0.00(+0.00%)
Oct 23, 2018 19.34 19.34 19.34 28 +0.00(+0.00%)
Oct 22, 2018 19.34 19.34 19.32 19.34 1,473 +0.20(+1.03%)
Oct 19, 2018 19.15 19.15 19.15 19.15 2,036 +0.05(+0.26%)
Oct 18, 2018 18.99 19.10 18.99 19.10 2,706 +0.17(+0.88%)
Oct 17, 2018 18.95 18.95 18.93 18.93 287 +0.43(+2.34%)
Oct 16, 2018 18.50 18.50 18.50 15 +0.00(+0.00%)
Oct 15, 2018 18.50 18.50 18.50 90 +0.00(+0.00%)
Oct 12, 2018 18.95 19.64 17.69 18.50 1,425 -0.30(-1.62%)
Oct 11, 2018 19.39 19.44 18.66 18.80 17,859 -0.59(-3.04%)
Oct 10, 2018 19.39 19.43 19.39 19.39 3,608 +0.00(+0.00%)
Oct 09, 2018 19.39 19.43 19.39 19.39 1,907 -0.01(-0.05%)
Oct 08, 2018 19.40 19.40 19.40 77 +0.00(+0.00%)
Oct 05, 2018 19.34 19.40 18.39 19.40 1,934 -0.00(-0.01%)
Oct 04, 2018 19.22 19.49 19.22 19.41 3,216 +0.36(+1.92%)
Oct 03, 2018 19.04 19.04 19.04 33 +0.00(+0.00%)
Oct 02, 2018 19.39 19.46 18.28 19.04 3,652 -0.29(-1.50%)
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.