Melrose Bancorp Inc (MELR) Historical Stock Data

Historical Data

In the past 30 trading days, MELR is up 0.04% a day on average. There have been 25 days where Melrose Bancorp Inc closed green and 5 days where MELR closed red.

DateOpenCloseChangeLowHighVolume
2019-05-2818.8818.88↑$0.00 (0.00%)18.8818.8812
2019-05-2418.8818.88↑$0.00 (0.00%)18.8818.88104
2019-05-2318.8818.88↑$0.00 (0.02%)18.8518.88531
2019-05-2218.8818.88↑$0.00 (0.00%)18.8818.880
2019-05-2118.8818.88↑$0.00 (0.00%)18.8818.88152
2019-05-2018.3218.89↑$0.57 (3.11%)18.2718.891.66K
2019-05-1718.7518.75↑$0.00 (0.00%)18.7518.75105
2019-05-1618.8618.86↑$0.00 (0.00%)18.8618.86203
2019-05-1518.8618.86↑$0.00 (0.00%)18.8618.86583
2019-05-1418.8618.86↑$0.00 (0.00%)18.8618.86340
2019-05-1318.9018.90↑$0.00 (0.00%)18.9018.900
2019-05-1018.9018.90↑$0.00 (0.00%)18.9018.90500
2019-05-0918.7718.57↓$0.20 (-1.08%)18.5718.850.90K
2019-05-0818.3118.60↑$0.29 (1.58%)18.3118.761.45K
2019-05-0718.2418.24↑$0.00 (0.00%)18.2418.2452
2019-05-0618.2218.24↑$0.02 (0.11%)18.2218.24376
2019-05-0318.4018.21↓$0.19 (-1.02%)18.2118.402.29K
2019-05-0218.3218.32↑$0.00 (0.00%)18.3218.320
2019-05-0118.3218.32↑$0.00 (0.00%)18.3218.320
2019-04-3018.2418.32↑$0.08 (0.46%)18.2418.32540
2019-04-2918.5018.36↓$0.14 (-0.75%)18.3618.50550
2019-04-2618.2518.35↑$0.10 (0.54%)18.2518.355.35K
2019-04-2518.3118.31↑$0.00 (0.00%)18.3118.31100
2019-04-2418.3118.31↑$0.00 (0.00%)18.3118.31186
2019-04-2318.2918.31↑$0.02 (0.08%)18.2918.351.91K
2019-04-2218.1718.17↑$0.00 (0.00%)18.1718.170
2019-04-1818.1718.17↑$0.00 (0.00%)18.1718.17325
2019-04-1718.1718.17↑$0.00 (0.00%)18.1718.17106
2019-04-1618.4418.20↓$0.24 (-1.30%)18.2018.534.04K
2019-04-1518.4518.35↓$0.10 (-0.52%)18.3518.530.99K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

ihatenewegg

$MELR recovery hasn’t even started yet.. imo

0 Like Report
bulls_only

$MELR we always finish green after a red week. Less go!

0 Like Report
ihatenewegg

$MELR Looking for this cup to breakout.

0 Like Report
substancetag

$MELR the greatest stock of all time
will not bow to the shorts
oh yeah

0 Like Report