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 (%)
May 31, 2019 18.89 18.89 18.89 38 +0.00(+0.00%)
May 30, 2019 18.89 18.89 18.89 18.89 1,109 +0.48(+2.59%)
May 29, 2019 18.41 18.41 18.41 18.41 100 -0.47(-2.48%)
May 28, 2019 18.88 18.88 18.88 12 +0.00(+0.00%)
May 24, 2019 18.88 18.88 18.88 18.88 100 +0.00(+0.00%)
May 23, 2019 18.88 18.88 18.85 18.88 531 +0.00(+0.00%)
May 21, 2019 18.88 18.88 18.88 0 -0.01(-0.05%)
May 20, 2019 18.32 18.89 18.27 18.89 1,662 +0.14(+0.75%)
May 17, 2019 18.75 18.75 18.75 18.75 100 -0.11(-0.58%)
May 16, 2019 18.86 18.86 18.86 204 +0.00(+0.00%)
May 15, 2019 18.86 18.86 18.86 583 +0.00(+0.00%)
May 14, 2019 18.86 18.86 18.86 18.86 340 -0.04(-0.21%)
May 10, 2019 18.90 18.90 18.90 0 +0.33(+1.79%)
May 09, 2019 18.77 18.85 18.57 18.57 900 -0.03(-0.17%)
May 08, 2019 18.31 18.76 18.31 18.60 1,446 +0.36(+1.97%)
May 07, 2019 18.24 18.24 18.24 52 +0.00(+0.00%)
May 06, 2019 18.22 18.24 18.22 18.24 376 +0.03(+0.16%)
May 03, 2019 18.40 18.40 18.21 18.21 2,200 -0.11(-0.61%)
Apr 30, 2019 18.32 18.32 18.32 0 -0.04(-0.22%)
Apr 29, 2019 18.50 18.50 18.36 18.36 550 +0.01(+0.06%)
Apr 26, 2019 18.25 18.35 18.25 18.35 5,300 +0.04(+0.22%)
Apr 25, 2019 18.31 18.31 18.31 18.31 100 +0.00(+0.02%)
Apr 24, 2019 18.31 18.31 18.31 186 +0.00(+0.00%)
Apr 23, 2019 18.29 18.35 18.29 18.31 1,911 +0.13(+0.73%)
Apr 18, 2019 18.17 18.17 18.17 0 +0.00(+0.02%)
Apr 17, 2019 18.17 18.17 18.17 18.17 106 -0.03(-0.16%)
Apr 16, 2019 18.44 18.53 18.20 18.20 4,044 -0.15(-0.84%)
Apr 15, 2019 18.45 18.53 18.35 18.35 986 -0.23(-1.21%)
Apr 12, 2019 18.50 18.60 18.45 18.58 17,000 +0.03(+0.19%)
Apr 11, 2019 18.55 18.55 18.55 66 +0.00(+0.00%)
Apr 10, 2019 18.56 18.65 18.54 18.55 6,352 -0.08(-0.46%)
Apr 09, 2019 18.54 18.76 18.45 18.63 4,816 -0.05(-0.27%)
Apr 08, 2019 18.75 18.90 18.50 18.68 5,315 -0.07(-0.37%)
Apr 05, 2019 18.90 18.90 18.27 18.75 6,700 +0.59(+3.25%)
Apr 03, 2019 18.16 18.16 18.16 0 +0.00(+0.00%)
Apr 02, 2019 18.85 18.85 18.16 18.16 3,027 -0.69(-3.66%)
Apr 01, 2019 18.85 18.85 18.85 18.85 224 +0.00(+0.00%)
Mar 29, 2019 18.85 18.90 18.85 18.85 700 -0.01(-0.04%)
Mar 28, 2019 18.85 18.86 18.85 18.86 1,053 -0.01(-0.04%)
Mar 27, 2019 18.90 18.90 18.85 18.86 2,350 +0.01(+0.07%)
Mar 25, 2019 18.85 18.85 18.85 0 -0.18(-0.95%)
Mar 22, 2019 18.85 19.03 18.85 19.03 1,100 -0.01(-0.08%)
Mar 21, 2019 19.04 19.04 19.04 123 +0.00(+0.00%)
Mar 20, 2019 19.04 19.04 19.04 19.04 1,037 +0.08(+0.42%)
Mar 19, 2019 18.96 18.96 18.96 2 +0.00(+0.00%)
Mar 18, 2019 18.96 18.96 18.96 1 +0.00(+0.00%)
Mar 15, 2019 18.96 18.96 18.96 67 +0.00(+0.00%)
Mar 12, 2019 18.96 18.96 18.96 0 -0.49(-2.50%)
Mar 11, 2019 19.45 19.45 19.45 23 +0.00(+0.00%)
Mar 08, 2019 19.45 19.45 19.45 80 +0.00(+0.00%)
Mar 07, 2019 19.45 19.45 19.45 5 +0.00(+0.00%)
Mar 06, 2019 19.45 19.45 19.45 20 +0.00(+0.00%)
Mar 05, 2019 19.45 19.45 19.45 20 +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.