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 (%)
Sep 25, 2023 5.850 0 +0.11(+1.92%)
Sep 22, 2023 5.740 5.740 5.740 5.740 2,903 -0.40(-6.51%)
Sep 19, 2023 6.140 0 +0.14(+2.33%)
Sep 14, 2023 6.000 0 +0.22(+3.81%)
Sep 11, 2023 5.780 0 -0.87(-13.08%)
Sep 08, 2023 6.650 6.650 6.650 6.650 110 +0.00(+0.04%)
Sep 07, 2023 6.635 6.656 6.632 6.647 80,000 +0.05(+0.72%)
Sep 05, 2023 6.600 0 +0.00(+0.00%)
Aug 29, 2023 6.600 0 +0.25(+3.94%)
Aug 24, 2023 6.350 0 -0.05(-0.78%)
Aug 21, 2023 6.400 0 +0.05(+0.79%)
Aug 16, 2023 6.350 1,553 -0.14(-2.16%)
Aug 15, 2023 6.550 6.550 6.490 6.490 7,095 +0.06(+0.98%)
Aug 14, 2023 6.427 6.427 6.427 6.427 2,207 -0.21(-3.21%)
Aug 11, 2023 6.760 6.760 6.571 6.640 31,411 +0.14(+2.15%)
Aug 08, 2023 6.500 1,333 -0.31(-4.55%)
Jul 19, 2023 6.810 0 +0.21(+3.18%)
Jul 18, 2023 6.600 6.600 6.600 6.600 432 +0.39(+6.28%)
Jul 17, 2023 6.210 6.210 6.210 6.210 600 -0.29(-4.46%)
Jul 14, 2023 6.500 6.500 6.500 6.500 543 +0.21(+3.35%)
Jul 11, 2023 6.289 7,840 -0.07(-1.03%)
Jul 10, 2023 6.010 6.355 5.940 6.355 11,215 -0.18(-2.72%)
Jun 20, 2023 6.532 0 -0.17(-2.50%)
Jun 15, 2023 6.700 0 +4.70(+235.00%)
Apr 18, 2023 2.000 0 -0.10(-4.76%)
Apr 13, 2023 2.100 0 +0.14(+7.14%)
Apr 12, 2023 2.030 2.030 1.960 1.960 19,469 +0.01(+0.52%)
Apr 06, 2023 1.950 0 -0.07(-3.47%)
Apr 03, 2023 2.020 0 +0.02(+1.04%)
Mar 29, 2023 1.999 1 +0.02(+0.97%)
Mar 23, 2023 1.980 0 +0.18(+9.99%)
Mar 21, 2023 1.800 0 -0.00(-0.27%)
Mar 16, 2023 1.805 0 +0.05(+3.14%)
Feb 24, 2023 1.750 61,916 +0.06(+3.55%)
Feb 21, 2023 1.690 13,918 +0.00(+0.00%)
Feb 06, 2023 1.690 0 -0.07(-3.98%)
Feb 03, 2023 1.760 1.760 1.760 1.760 7,920 +0.06(+3.54%)
Jan 31, 2023 1.700 5,130 -0.15(-8.11%)
Jan 27, 2023 1.850 0 +0.11(+6.63%)
Jan 23, 2023 1.735 0 -0.00(-0.29%)
Jan 19, 2023 1.740 10,000 -0.08(-4.40%)
Jan 13, 2023 1.820 0 +0.06(+3.41%)
Jan 12, 2023 1.840 1.840 1.758 1.760 129,318 -0.04(-2.49%)
Jan 11, 2023 1.805 1.805 1.805 1.805 480 -0.06(-2.96%)
Jan 09, 2023 1.860 0 +0.16(+9.41%)
Jan 06, 2023 1.700 1.700 1.700 1.700 374 +0.09(+5.59%)
Jan 03, 2023 1.610 0 +0.02(+1.42%)
Dec 30, 2022 1.587 1.587 1.587 1.587 387 -0.09(-5.51%)
Dec 29, 2022 1.680 1.680 1.680 1.680 1,000 +0.19(+13.13%)
Dec 23, 2022 1.485 0 +0.01(+0.34%)
Dec 16, 2022 1.480 0 -0.13(-8.07%)
Dec 15, 2022 1.610 1.610 1.610 1.610 2,968 +0.13(+8.44%)
Dec 08, 2022 1.485 0 +0.06(+4.56%)
Dec 07, 2022 1.420 1.420 1.420 1.420 6,782 -0.12(-7.68%)
Dec 06, 2022 1.538 1.538 1.538 1.538 34,137 +0.00(+0.27%)
Nov 28, 2022 1.534 0 +0.03(+2.27%)
Nov 22, 2022 1.500 0 -0.10(-6.25%)
Nov 15, 2022 1.600 0 +0.25(+18.52%)
Nov 09, 2022 1.350 0 -0.01(-1.10%)
Nov 01, 2022 1.365 0 -0.08(-5.86%)
Oct 27, 2022 1.450 0 +0.25(+20.83%)
Oct 24, 2022 1.200 0 +0.06(+5.73%)
Oct 19, 2022 1.135 0 +0.14(+13.50%)
Oct 13, 2022 1.000 23,348 -0.07(-6.54%)
Oct 12, 2022 1.070 1.070 1.070 1.070 1,037 -0.01(-0.99%)
Oct 11, 2022 1.077 1.081 1.077 1.081 11,750 -0.12(-9.94%)
Oct 05, 2022 1.200 5,909 +0.05(+4.35%)
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.