Skip to main content
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 (%)
Feb 28, 2020 2.770 2.770 2.770 0 -0.06(-2.12%)
Feb 27, 2020 2.738 2.840 2.738 2.830 17,740 -0.15(-5.03%)
Feb 24, 2020 2.980 2.980 2.980 0 -0.24(-7.45%)
Feb 20, 2020 3.220 3.220 3.220 0 +0.07(+2.22%)
Feb 19, 2020 3.150 3.150 3.150 3.150 4,926 +0.15(+5.00%)
Feb 18, 2020 3.000 3.000 3.000 3.000 126 -0.13(-4.29%)
Feb 14, 2020 3.080 3.080 3.134 2,308 +0.05(+1.77%)
Feb 13, 2020 3.080 3.080 3.080 3.080 10,420 +0.01(+0.33%)
Feb 12, 2020 3.210 3.210 3.070 3.070 15,941 -0.12(-3.78%)
Feb 11, 2020 3.100 3.191 3.100 3.191 5,006 +0.14(+4.61%)
Feb 10, 2020 3.050 3.050 3.050 3.050 100 -0.12(-3.79%)
Feb 07, 2020 3.170 3.170 3.170 3.170 8,300 +0.01(+0.32%)
Feb 05, 2020 3.160 3.160 3.160 0 +0.03(+0.96%)
Feb 03, 2020 3.130 3.130 3.130 0 +0.04(+1.29%)
Jan 31, 2020 3.100 3.140 3.090 3.090 12,000 -0.07(-2.22%)
Jan 29, 2020 3.160 3.160 3.160 0 +0.01(+0.32%)
Jan 28, 2020 3.150 3.150 3.150 3.150 3,202 +0.04(+1.29%)
Jan 27, 2020 3.110 3.110 3.110 3.110 1,000 -0.08(-2.51%)
Jan 24, 2020 3.190 3.224 3.180 3.190 9,400 +0.03(+0.95%)
Jan 23, 2020 3.160 3.160 3.160 3.160 500 -0.02(-0.63%)
Jan 22, 2020 3.180 3.180 3.180 3.180 124 +0.07(+2.25%)
Jan 21, 2020 3.110 3.110 3.110 3.110 3,569 +0.04(+1.30%)
Jan 16, 2020 3.070 3.070 3.070 0 -0.04(-1.29%)
Jan 15, 2020 3.110 3.110 3.110 3.110 15,066 -0.00(-0.15%)
Jan 14, 2020 3.115 3.115 3.115 3.115 10,777 +0.01(+0.16%)
Jan 09, 2020 3.110 3.110 3.110 0 -0.05(-1.60%)
Jan 06, 2020 3.160 3.160 3.160 0 +0.02(+0.64%)
Jan 03, 2020 3.140 3.140 3.140 3.140 3,800 -0.06(-1.88%)
Dec 30, 2019 3.200 3.200 3.200 0 +0.18(+5.79%)
Dec 23, 2019 3.025 3.025 3.025 0 +0.00(+0.00%)
Dec 12, 2019 3.025 3.025 3.025 0 +0.07(+2.54%)
Dec 09, 2019 2.950 2.950 2.950 0 -0.06(-2.01%)
Dec 05, 2019 3.010 3.010 3.010 0 +0.06(+2.05%)
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.