Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Melrose Industries Plc (OP: MLSPF )

7.750 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, May 17, 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 (%)
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%)
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.