Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Industries Plc (OP: MLSPF )

6.080 +0.080 (+1.33%)
Streaming Delayed Price Updated: 12:43 PM EDT, Oct 18, 2024 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 (%)
Oct 18, 2024 6.080 6.080 6.080 6.080 1,193 +0.08(+1.33%)
Oct 17, 2024 6.080 6.080 5.990 6.000 44,979 +0.19(+3.27%)
Oct 16, 2024 5.880 5.880 5.320 5.810 3,779 +0.54(+10.25%)
Oct 15, 2024 5.270 5.270 5.270 5.270 675 -0.68(-11.43%)
Oct 14, 2024 5.280 5.950 5.280 5.950 14,389 +0.07(+1.19%)
Oct 11, 2024 5.880 5.880 5.880 5.880 1,974 +0.13(+2.26%)
Oct 10, 2024 5.580 5.750 5.510 5.750 14,552 -0.04(-0.73%)
Oct 09, 2024 5.708 5.800 5.680 5.792 3,121 +0.11(+1.97%)
Oct 08, 2024 5.650 6.000 5.400 5.680 4,942 -0.04(-0.79%)
Oct 04, 2024 5.725 60 -0.25(-4.13%)
Oct 03, 2024 5.675 6.100 5.675 5.972 1,039 -0.24(-3.84%)
Oct 02, 2024 6.210 6.210 6.210 6.210 9,934 -0.17(-2.66%)
Oct 01, 2024 6.380 6.380 6.380 6.380 5,264 +0.18(+2.90%)
Sep 26, 2024 6.200 20 +0.19(+3.16%)
Sep 25, 2024 6.202 6.490 5.875 6.010 2,316 +0.08(+1.43%)
Sep 23, 2024 5.925 76 -0.25(-3.97%)
Sep 20, 2024 6.620 6.620 6.170 6.170 3,013 -0.55(-8.25%)
Sep 19, 2024 6.800 6.800 6.725 6.725 634 +0.80(+13.50%)
Sep 17, 2024 5.925 95 +0.00(+0.00%)
Sep 16, 2024 6.525 6.525 5.925 5.925 2,669 -0.60(-9.20%)
Sep 13, 2024 6.525 6.525 5.925 6.525 1,257 +0.71(+12.11%)
Sep 12, 2024 5.820 5.820 5.820 5.820 961 -0.03(-0.51%)
Sep 10, 2024 5.850 0 +0.02(+0.43%)
Sep 09, 2024 5.825 6.425 5.825 5.825 13,304 -0.26(-4.31%)
Sep 06, 2024 6.425 6.425 5.825 6.088 6,272 -0.34(-5.33%)
Sep 04, 2024 6.430 0 -0.08(-1.18%)
Sep 03, 2024 6.480 6.620 5.925 6.507 11,485 +0.11(+1.67%)
Aug 30, 2024 6.400 6.400 6.400 6.400 159 -0.35(-5.19%)
Aug 29, 2024 6.720 6.750 6.400 6.750 1,495 +0.08(+1.20%)
Aug 28, 2024 6.670 6.670 6.670 6.670 449,449 -0.10(-1.51%)
Aug 27, 2024 6.340 6.772 6.340 6.772 467,500 +0.47(+7.49%)
Aug 23, 2024 6.300 0 +0.10(+1.61%)
Aug 06, 2024 6.200 0 -0.63(-9.22%)
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.