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.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	18.88	18.88	↑$0.00 (0.00%)	18.88	18.88	12
2019-05-24	18.88	18.88	↑$0.00 (0.00%)	18.88	18.88	104
2019-05-23	18.88	18.88	↑$0.00 (0.02%)	18.85	18.88	531
2019-05-22	18.88	18.88	↑$0.00 (0.00%)	18.88	18.88	0
2019-05-21	18.88	18.88	↑$0.00 (0.00%)	18.88	18.88	152
2019-05-20	18.32	18.89	↑$0.57 (3.11%)	18.27	18.89	1.66K
2019-05-17	18.75	18.75	↑$0.00 (0.00%)	18.75	18.75	105
2019-05-16	18.86	18.86	↑$0.00 (0.00%)	18.86	18.86	203
2019-05-15	18.86	18.86	↑$0.00 (0.00%)	18.86	18.86	583
2019-05-14	18.86	18.86	↑$0.00 (0.00%)	18.86	18.86	340
2019-05-13	18.90	18.90	↑$0.00 (0.00%)	18.90	18.90	0
2019-05-10	18.90	18.90	↑$0.00 (0.00%)	18.90	18.90	500
2019-05-09	18.77	18.57	↓$0.20 (-1.08%)	18.57	18.85	0.90K
2019-05-08	18.31	18.60	↑$0.29 (1.58%)	18.31	18.76	1.45K
2019-05-07	18.24	18.24	↑$0.00 (0.00%)	18.24	18.24	52
2019-05-06	18.22	18.24	↑$0.02 (0.11%)	18.22	18.24	376
2019-05-03	18.40	18.21	↓$0.19 (-1.02%)	18.21	18.40	2.29K
2019-05-02	18.32	18.32	↑$0.00 (0.00%)	18.32	18.32	0
2019-05-01	18.32	18.32	↑$0.00 (0.00%)	18.32	18.32	0
2019-04-30	18.24	18.32	↑$0.08 (0.46%)	18.24	18.32	540
2019-04-29	18.50	18.36	↓$0.14 (-0.75%)	18.36	18.50	550
2019-04-26	18.25	18.35	↑$0.10 (0.54%)	18.25	18.35	5.35K
2019-04-25	18.31	18.31	↑$0.00 (0.00%)	18.31	18.31	100
2019-04-24	18.31	18.31	↑$0.00 (0.00%)	18.31	18.31	186
2019-04-23	18.29	18.31	↑$0.02 (0.08%)	18.29	18.35	1.91K
2019-04-22	18.17	18.17	↑$0.00 (0.00%)	18.17	18.17	0
2019-04-18	18.17	18.17	↑$0.00 (0.00%)	18.17	18.17	325
2019-04-17	18.17	18.17	↑$0.00 (0.00%)	18.17	18.17	106
2019-04-16	18.44	18.20	↓$0.24 (-1.30%)	18.20	18.53	4.04K
2019-04-15	18.45	18.35	↓$0.10 (-0.52%)	18.35	18.53	0.99K