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

Melrose Industries Plc (OP: MLSPF )

7.700 UNCHANGED
Streaming Delayed 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%)
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.