Skip to main content
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 (%)
Sep 29, 2017 19.26 19.30 19.19 19.19 2,096 -0.11(-0.55%)
Sep 28, 2017 18.96 19.30 18.96 19.30 870 +0.34(+1.78%)
Sep 27, 2017 18.96 18.96 18.96 18.96 182 +1.06(+5.93%)
Sep 26, 2017 18.14 18.14 17.90 17.90 424 +0.00(+0.00%)
Sep 25, 2017 17.90 17.90 17.90 17.90 491 -0.58(-3.13%)
Sep 21, 2017 18.48 18.48 18.48 120 +0.05(+0.26%)
Sep 20, 2017 17.85 18.48 17.85 18.43 3,091 +0.89(+5.05%)
Sep 19, 2017 17.55 17.55 17.55 17.55 740 +0.08(+0.45%)
Sep 18, 2017 17.85 17.85 17.27 17.47 1,877 +0.48(+2.84%)
Sep 15, 2017 18.29 18.29 16.98 16.98 1,637 -1.98(-10.43%)
Sep 14, 2017 18.82 18.96 18.82 18.96 546 +0.39(+2.08%)
Sep 13, 2017 18.53 18.58 18.53 18.58 1,298 +0.24(+1.32%)
Sep 12, 2017 18.34 18.34 18.34 18.34 845 +0.19(+1.06%)
Sep 11, 2017 18.14 18.14 18.14 18.14 987 -0.19(-1.05%)
Sep 08, 2017 17.80 18.34 17.80 18.34 440 +0.24(+1.33%)
Sep 07, 2017 18.09 18.09 18.09 18.09 184 +0.10(+0.54%)
Sep 06, 2017 18.09 18.09 18.00 18.00 284 +0.14(+0.81%)
Sep 05, 2017 17.85 17.85 17.85 17.85 548 +0.43(+2.49%)
Aug 31, 2017 17.42 17.42 17.42 109 +0.05(+0.28%)
Aug 30, 2017 17.37 17.37 17.37 17.37 425 -0.05(-0.28%)
Aug 28, 2017 17.42 17.42 17.42 42 +0.00(+0.00%)
Aug 24, 2017 17.42 17.42 17.42 23 +0.00(+0.00%)
Aug 23, 2017 17.42 17.42 17.27 17.42 782 -0.00(-0.02%)
Aug 22, 2017 17.37 17.47 17.37 17.42 3,985 +0.00(+0.02%)
Aug 21, 2017 17.42 17.42 17.42 17.42 265 +0.31(+1.82%)
Aug 15, 2017 17.11 17.11 17.11 60 -0.36(-2.06%)
Aug 14, 2017 17.47 17.47 17.47 17.47 1,369 -0.05(-0.28%)
Aug 11, 2017 17.47 17.52 17.42 17.52 1,309 +0.14(+0.83%)
Aug 10, 2017 17.37 17.37 17.27 17.37 24,536 +0.10(+0.56%)
Aug 08, 2017 17.27 17.27 17.27 44 +0.29(+1.68%)
Aug 04, 2017 16.99 16.99 16.99 33 +0.10(+0.59%)
Aug 02, 2017 16.89 16.89 16.89 1 -0.14(-0.85%)
Jul 31, 2017 17.03 17.03 17.03 0 -0.10(-0.56%)
Jul 25, 2017 17.13 17.13 17.13 11 -0.18(-1.06%)
Jul 24, 2017 17.18 17.31 17.18 17.31 1,211 +0.19(+1.12%)
Jul 17, 2017 17.12 17.12 17.12 15 -0.25(-1.44%)
Jul 14, 2017 17.32 17.37 17.32 17.37 902 +0.00(+0.00%)
Jul 12, 2017 17.37 17.37 17.37 0 +0.43(+2.56%)
Jul 10, 2017 16.94 16.94 16.94 181 +0.05(+0.29%)
Jul 07, 2017 17.13 17.13 16.89 16.89 412 -0.48(-2.78%)
Jul 06, 2017 17.37 17.37 17.37 17.37 182 +0.00(+0.00%)
Jul 05, 2017 17.37 17.37 17.37 17.37 1,560 -0.00(-0.00%)
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.