Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Industries Plc (OP: MLSPF )

7.700 UNCHANGED
Last Price Updated: 11:13 AM EDT, May 22, 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 (%)
May 28, 2021 2.520 2.520 2.520 617,408 +0.02(+0.80%)
May 27, 2021 2.500 2.500 2.500 2.500 498 +0.16(+6.84%)
May 26, 2021 2.340 2.340 2.340 2.340 2,477 -0.06(-2.50%)
May 24, 2021 2.400 2.400 2.400 0 +0.05(+2.13%)
May 20, 2021 2.350 2.350 2.350 10 +0.04(+1.72%)
May 18, 2021 2.310 2.310 2.310 0 -0.01(-0.42%)
May 17, 2021 2.320 2.320 2.320 2.320 2,068 +0.03(+1.10%)
May 14, 2021 2.295 2.295 2.295 2.295 413 +0.11(+5.26%)
May 13, 2021 2.180 2.180 2.180 2.180 167 -0.11(-4.80%)
May 12, 2021 2.257 2.290 2.257 2.290 2,067 +0.02(+0.88%)
May 11, 2021 2.270 2.270 2.270 2.270 1,341 +0.02(+0.89%)
May 10, 2021 2.250 2.250 2.250 2.250 4,010 -0.09(-3.97%)
May 07, 2021 2.450 2.450 2.250 2.343 753 -0.06(-2.37%)
May 06, 2021 2.312 2.400 2.240 2.400 5,119 +0.18(+7.97%)
May 04, 2021 2.223 2.223 2.223 81 -0.08(-3.36%)
Apr 30, 2021 2.300 2.300 2.300 0 -0.07(-2.95%)
Apr 28, 2021 2.370 2.370 2.370 0 +0.00(+0.00%)
Apr 27, 2021 2.352 2.370 2.352 2.370 495,233 +0.00(+0.14%)
Apr 26, 2021 2.367 2.367 2.367 2.367 431 -0.03(-1.38%)
Apr 23, 2021 2.400 2.400 2.400 6,000 +0.00(+0.00%)
Apr 21, 2021 2.400 2.400 2.400 0 +0.00(+0.00%)
Apr 20, 2021 2.400 2.400 2.400 2.400 420 -0.04(-1.53%)
Apr 14, 2021 2.437 2.437 2.437 0 +0.04(+1.56%)
Apr 09, 2021 2.400 2.400 2.400 0 +0.03(+1.27%)
Apr 08, 2021 2.410 2.410 2.370 2.370 4,572 -0.06(-2.42%)
Apr 07, 2021 2.429 2.429 2.429 2.429 446 +0.08(+3.36%)
Apr 01, 2021 2.350 2.350 2.350 0 +0.00(+0.00%)
Mar 29, 2021 2.350 2.350 2.350 0 +0.06(+2.47%)
Mar 26, 2021 2.311 2.311 2.293 2.293 19,000 -0.11(-4.44%)
Mar 25, 2021 2.400 2.400 2.400 14 +0.00(+0.00%)
Mar 24, 2021 2.400 2.400 2.400 2.400 383 -0.13(-5.08%)
Mar 19, 2021 2.528 2.528 2.528 0 +0.00(+0.00%)
Mar 18, 2021 2.528 2.528 2.528 2.528 924 -0.06(-2.38%)
Mar 17, 2021 2.450 2.590 2.450 2.590 3,783 +0.09(+3.60%)
Mar 12, 2021 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 10, 2021 2.500 2.500 2.500 0 -0.15(-5.66%)
Mar 08, 2021 2.650 2.650 2.650 0 +0.15(+6.00%)
Mar 05, 2021 2.500 2.500 2.500 2.500 400 -0.06(-2.51%)
Mar 04, 2021 2.550 2.590 2.550 2.564 6,226 +0.02(+0.96%)
Feb 24, 2021 2.540 2.540 2.540 0 -0.01(-0.39%)
Feb 23, 2021 2.550 2.550 2.550 2.550 414 +0.07(+2.82%)
Feb 22, 2021 2.480 2.480 2.480 2.480 100 -0.02(-0.80%)
Feb 19, 2021 2.390 2.500 2.390 2.500 1,200 +0.25(+11.11%)
Feb 18, 2021 2.390 2.390 2.250 2.250 1,613 -0.20(-8.16%)
Feb 17, 2021 2.450 2.450 2.450 2.450 4,800 +0.09(+3.95%)
Feb 16, 2021 2.357 2.357 2.357 20 +0.00(+0.00%)
Feb 05, 2021 2.357 2.357 2.357 0 +0.00(+0.00%)
Feb 02, 2021 2.357 2.357 2.357 0 +0.00(+0.00%)
Feb 01, 2021 2.357 2.357 2.357 2.357 208 -0.04(-1.80%)
Jan 29, 2021 2.400 2.400 2.400 106 +0.00(+0.00%)
Jan 28, 2021 2.400 2.400 2.400 3 +0.00(+0.00%)
Jan 27, 2021 2.400 2.400 2.400 36 +0.00(+0.00%)
Jan 26, 2021 2.250 2.400 2.250 2.400 7,500 -0.19(-7.34%)
Jan 22, 2021 2.590 2.590 2.590 0 +0.00(+0.00%)
Jan 20, 2021 2.590 2.590 2.590 0 +0.00(+0.00%)
Jan 19, 2021 2.540 2.590 2.540 2.590 7,209 +0.11(+4.44%)
Jan 15, 2021 2.480 2.480 2.480 15 +0.00(+0.00%)
Jan 14, 2021 2.480 2.480 2.480 2.480 1,000 +0.00(+0.00%)
Jan 13, 2021 2.480 2.480 2.480 2.480 600 -0.10(-3.88%)
Jan 08, 2021 2.580 2.580 2.580 0 +0.11(+4.45%)
Jan 07, 2021 2.450 2.490 2.450 2.470 56,738 -0.03(-1.01%)
Jan 06, 2021 2.495 2.495 2.495 2.495 18,519 +0.07(+2.69%)
Jan 05, 2021 2.395 2.430 2.395 2.430 1,600 -0.03(-1.22%)
Jan 04, 2021 2.460 2.460 2.460 2.460 1,000 -0.04(-1.60%)
Dec 31, 2020 2.500 2.500 2.500 86,542 +0.09(+3.73%)
Dec 30, 2020 2.457 2.500 2.410 2.410 86,542 -0.08(-3.21%)
Dec 29, 2020 2.400 2.490 2.400 2.490 408,370 +0.24(+10.53%)
Dec 23, 2020 2.253 2.253 2.253 0 +0.00(+0.00%)
Dec 15, 2020 2.253 2.253 2.253 0 +0.18(+8.83%)
Dec 14, 2020 2.070 2.070 2.070 2.070 3,493 -0.03(-1.43%)
Dec 10, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Dec 09, 2020 2.100 2.100 2.100 2.100 204,590 -0.10(-4.55%)
Dec 08, 2020 2.200 2.200 2.200 30 +0.00(+0.00%)
Dec 03, 2020 2.200 2.200 2.200 0 +0.05(+2.33%)
Dec 02, 2020 2.150 2.150 2.150 2.150 500 +0.00(+0.23%)
Nov 30, 2020 2.145 2.145 2.145 0 +0.00(+0.00%)
Nov 27, 2020 2.145 2.145 2.145 2.145 76,200 -0.13(-5.92%)
Nov 25, 2020 2.220 2.280 2.220 2.280 1,900 +0.14(+6.54%)
Nov 24, 2020 2.140 2.140 2.140 2.140 1,506 +0.02(+0.94%)
Nov 23, 2020 2.120 2.120 2.120 2.120 10,600 -0.02(-0.93%)
Nov 20, 2020 2.150 2.150 2.140 2.140 3,100 +0.14(+7.00%)
Nov 19, 2020 2.140 2.140 2.000 2.000 1,200 -0.12(-5.66%)
Nov 18, 2020 2.150 2.170 2.120 2.120 43,973 +0.02(+0.95%)
Nov 17, 2020 2.100 2.100 2.100 2.100 10,690 +0.14(+7.20%)
Nov 13, 2020 1.959 1.959 1.959 0 +0.01(+0.46%)
Nov 11, 2020 1.950 1.950 1.950 0 -0.03(-1.52%)
Nov 10, 2020 1.990 2.000 1.950 1.980 134,696 +0.10(+5.11%)
Nov 09, 2020 1.670 1.670 1.884 40,000 +0.21(+12.80%)
Nov 06, 2020 1.670 1.670 1.670 1.670 18,600 -0.01(-0.30%)
Nov 05, 2020 1.675 1.675 1.675 1.675 2,434 +0.07(+4.69%)
Oct 30, 2020 1.600 1.600 1.600 0 +0.10(+6.67%)
Oct 29, 2020 1.500 1.500 1.500 1.500 40,301 -0.04(-2.60%)
Oct 28, 2020 1.540 1.540 1.540 1.540 10,000 -0.11(-6.67%)
Oct 26, 2020 1.650 1.650 1.650 0 -0.01(-0.60%)
Oct 22, 2020 1.660 1.660 1.660 0 +0.02(+1.22%)
Oct 20, 2020 1.640 1.640 1.640 0 +0.00(+0.00%)
Oct 16, 2020 1.640 1.640 1.640 0 +0.08(+5.13%)
Oct 15, 2020 1.560 1.560 1.560 1.560 2,506 -0.07(-4.29%)
Oct 14, 2020 1.700 1.700 1.630 1.630 3,474 -0.02(-1.21%)
Oct 13, 2020 1.650 1.650 1.650 1.650 172 -0.10(-5.71%)
Oct 12, 2020 1.750 1.750 1.750 1.750 122 -0.03(-1.69%)
Oct 09, 2020 1.780 1.780 1.780 1.780 5,300 +0.11(+6.59%)
Oct 08, 2020 1.670 1.670 1.670 1.670 18,680 -0.03(-1.86%)
Oct 07, 2020 1.750 1.750 1.702 1.702 29,609 +0.16(+10.49%)
Oct 05, 2020 1.540 1.540 1.540 0 +0.06(+4.05%)
Oct 01, 2020 1.480 1.480 1.480 0 +0.00(+0.00%)
Sep 28, 2020 1.480 1.480 1.480 0 +0.11(+8.03%)
Sep 23, 2020 1.370 1.370 1.370 0 -0.05(-3.24%)
Sep 22, 2020 1.416 1.416 1.416 1.416 32,833 -0.14(-9.24%)
Sep 18, 2020 1.560 1.560 1.560 0 +0.07(+4.70%)
Sep 11, 2020 1.490 1.490 1.490 0 -0.07(-4.77%)
Sep 09, 2020 1.565 1.565 1.565 0 +0.07(+5.01%)
Sep 08, 2020 1.490 1.490 1.490 1.490 540 +0.02(+1.36%)
Sep 04, 2020 1.600 1.620 1.470 1.470 10,500 -0.08(-5.16%)
Sep 03, 2020 1.580 1.580 1.550 1.550 74,364 +0.14(+9.93%)
Aug 28, 2020 1.410 1.410 1.410 0 -0.01(-0.70%)
Aug 27, 2020 1.420 1.420 1.420 1.420 746 +0.07(+5.19%)
Aug 26, 2020 1.350 1.350 1.350 1.350 11,712 +0.06(+4.65%)
Aug 25, 2020 1.290 1.290 1.290 1.290 10,066 -0.01(-0.77%)
Aug 21, 2020 1.300 1.300 1.300 0 -0.04(-2.99%)
Aug 20, 2020 1.340 1.340 1.340 1.340 478 -0.03(-2.19%)
Aug 19, 2020 1.370 1.370 1.370 1.370 1,000 -0.03(-2.14%)
Aug 18, 2020 1.300 1.410 1.300 1.400 3,245 +0.10(+7.69%)
Aug 14, 2020 1.300 1.300 1.300 0 -0.05(-3.70%)
Aug 10, 2020 1.350 1.350 1.350 0 +0.08(+6.30%)
Aug 07, 2020 1.270 1.270 1.270 1.270 11,200 +0.07(+5.83%)
Aug 04, 2020 1.200 1.200 1.200 0 +0.04(+3.06%)
Jul 31, 2020 1.164 1.164 1.164 0 -0.03(-2.15%)
Jul 30, 2020 1.150 1.190 1.150 1.190 19,292 -0.06(-4.80%)
Jul 29, 2020 1.250 1.250 1.250 50 +0.00(+0.00%)
Jul 28, 2020 1.250 1.250 1.250 1.250 700 +0.00(+0.00%)
Jul 27, 2020 1.270 1.270 1.250 1.250 22,159 -0.06(-4.58%)
Jul 24, 2020 1.350 1.350 1.310 1.310 277,000 -0.02(-1.50%)
Jul 23, 2020 1.330 1.330 1.330 1.330 750 -0.02(-1.48%)
Jul 22, 2020 1.240 1.370 1.240 1.350 105,246 -0.20(-12.90%)
Jul 21, 2020 1.550 1.550 1.550 3 +0.00(+0.00%)
Jul 17, 2020 1.550 1.550 1.550 0 +0.00(+0.00%)
Jul 10, 2020 1.550 1.550 1.550 0 +0.09(+5.81%)
Jul 06, 2020 1.465 1.465 1.465 0 +0.06(+4.64%)
Jul 01, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 29, 2020 1.400 1.400 1.400 0 +0.00(+0.00%)
Jun 25, 2020 1.400 1.400 1.400 0 -0.04(-2.78%)
Jun 22, 2020 1.440 1.440 1.440 0 -0.06(-3.79%)
Jun 19, 2020 1.497 1.497 1.497 1.497 800 +0.05(+3.22%)
Jun 18, 2020 1.460 1.480 1.450 1.450 32,166 +0.05(+3.57%)
Jun 15, 2020 1.400 1.400 1.400 0 -0.01(-0.36%)
Jun 12, 2020 1.405 1.405 1.405 1 +0.00(+0.00%)
Jun 11, 2020 1.405 1.405 1.405 1.405 4,618 -0.29(-17.32%)
Jun 09, 2020 1.699 1.699 1.699 0 -0.15(-8.19%)
Jun 05, 2020 1.851 1.851 1.851 0 +0.20(+12.18%)
Jun 03, 2020 1.650 1.650 1.650 0 +0.05(+3.12%)
Jun 02, 2020 1.600 1.600 1.600 1.600 500 +0.13(+8.84%)
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.