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 28, 2021 2.492 2.492 2.492 0 +0.00(+0.08%)
Sep 27, 2021 2.490 2.490 2.490 2.490 2,200 +0.02(+0.64%)
Sep 17, 2021 2.474 2.474 2.474 2 -0.01(-0.23%)
Sep 15, 2021 2.480 2.480 2.480 19 -0.01(-0.40%)
Sep 14, 2021 2.480 2.490 2.480 2.490 532 +0.15(+6.41%)
Sep 13, 2021 2.501 2.501 2.340 2.340 1,090 -0.11(-4.49%)
Sep 09, 2021 2.450 2.450 2.450 0 -0.07(-2.78%)
Sep 08, 2021 2.520 2.520 2.520 2.520 16,203 -0.08(-3.08%)
Sep 07, 2021 2.600 2.600 2.600 2.600 57,908 -0.05(-1.89%)
Sep 03, 2021 2.650 2.650 2.650 2.650 5,093 +0.31(+13.25%)
Aug 31, 2021 2.340 2.340 2.340 42 -0.11(-4.49%)
Aug 27, 2021 2.450 2.450 2.450 0 +0.05(+2.08%)
Aug 25, 2021 2.400 2.400 2.400 11,696 +0.00(+0.00%)
Aug 24, 2021 2.400 2.400 2.400 2.400 754 +0.05(+2.13%)
Aug 19, 2021 2.350 2.350 2.350 0 -0.00(-0.06%)
Aug 18, 2021 2.300 2.351 2.300 2.351 12,908 +0.05(+2.23%)
Aug 16, 2021 2.300 2.300 2.300 30 -0.13(-5.41%)
Aug 13, 2021 2.370 2.432 2.370 2.432 11,576 +0.04(+1.50%)
Aug 12, 2021 2.396 2.396 2.396 2.396 389 -0.03(-1.41%)
Aug 11, 2021 2.429 2.500 2.429 2.430 6,355 -0.02(-0.82%)
Aug 10, 2021 2.450 2.450 2.450 2.450 343 +0.25(+11.36%)
Aug 06, 2021 2.200 2.200 2.200 0 -0.12(-5.17%)
Aug 05, 2021 2.320 2.320 2.320 2.320 1,600 -0.08(-3.33%)
Aug 04, 2021 2.300 2.400 2.300 2.400 5,036 +0.12(+5.26%)
Aug 03, 2021 2.400 2.400 2.280 2.280 38,606 -0.17(-6.94%)
Aug 02, 2021 2.450 2.450 2.450 2.450 385 +0.05(+2.08%)
Jul 29, 2021 2.400 2.400 2.400 0 +0.18(+8.11%)
Jul 28, 2021 2.260 2.260 2.220 2.220 68,522 +0.02(+0.81%)
Jul 26, 2021 2.202 2.202 2.202 5,802 -0.05(-2.12%)
Jul 23, 2021 2.140 2.250 2.140 2.250 3,400 +0.09(+4.17%)
Jul 22, 2021 2.160 2.160 2.120 2.160 25,214 +0.01(+0.47%)
Jul 21, 2021 1.970 2.150 1.970 2.150 8,072 +0.10(+4.88%)
Jul 19, 2021 2.050 2.050 2.050 300 -0.10(-4.65%)
Jul 16, 2021 2.067 2.150 2.067 2.150 901 +0.00(+0.18%)
Jul 14, 2021 2.146 2.146 2.146 0 -0.04(-1.78%)
Jul 13, 2021 2.185 2.185 2.185 2.185 748 +0.04(+2.10%)
Jul 12, 2021 2.170 2.207 2.140 2.140 6,260 -0.07(-3.25%)
Jul 09, 2021 2.212 2.212 2.212 2.212 636 +0.00(+0.09%)
Jul 08, 2021 2.210 2.210 2.210 2.210 410 -0.01(-0.45%)
Jul 06, 2021 2.220 2.220 2.220 0 +0.01(+0.28%)
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.