Melrose Bancorp (NQ: MELR )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 02, 2016	14.49	14.49	14.49	14.49	725	-0.10(-0.66%)
Apr 29, 2016	14.61	14.61	14.50	14.58	1,377	+0.01(+0.07%)
Apr 27, 2016	14.58	14.57	14.57	14.57	2,486	-0.10(-0.66%)
Apr 26, 2016	14.67	14.67	14.66	14.67	6,217	+0.10(+0.66%)
Apr 25, 2016	14.57	14.57	14.57	14.57	518	+0.10(+0.66%)
Apr 22, 2016	14.48	14.48	14.48	14.48	3,199	-0.08(-0.52%)
Apr 21, 2016	14.55	14.55	14.55	14.55	221	+0.00(+0.00%)
Apr 18, 2016	14.57	14.55	14.55	14.55	2,694	+0.07(+0.47%)
Apr 15, 2016	14.49	14.49	14.49	14.49	138	-0.09(-0.60%)
Apr 13, 2016	14.61	14.57	14.57	14.57	5,802	+0.05(+0.33%)
Apr 12, 2016	14.56	14.61	14.31	14.52	14,408	-0.01(-0.09%)
Apr 11, 2016	14.49	14.54	14.49	14.54	482	+0.06(+0.42%)
Apr 08, 2016	14.49	14.49	14.48	14.48	2,279	-0.03(-0.22%)
Apr 06, 2016	14.49	14.51	14.51	14.51	27	+0.01(+0.08%)
Apr 05, 2016	14.48	14.50	14.48	14.50	5,957	+0.02(+0.15%)

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.