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 (%)
Apr 29, 2019 2.610 2.610 2.610 0 +0.07(+2.76%)
Apr 26, 2019 2.540 2.540 2.540 2.540 1,000 +0.03(+1.03%)
Apr 23, 2019 2.514 2.514 2.514 0 -0.09(-3.31%)
Apr 18, 2019 2.600 2.600 2.600 2.600 2,000 +0.06(+2.36%)
Apr 16, 2019 2.540 2.540 2.540 0 -0.01(-0.55%)
Apr 15, 2019 2.519 2.554 2.519 2.554 5,611 +0.10(+4.25%)
Apr 12, 2019 2.450 2.490 2.450 2.450 92,300 -0.04(-1.61%)
Apr 11, 2019 2.490 2.490 2.490 2.490 200 +0.03(+1.22%)
Apr 09, 2019 2.460 2.460 2.460 0 -0.04(-1.60%)
Apr 05, 2019 2.500 2.500 2.500 0 -0.10(-3.85%)
Apr 03, 2019 2.600 2.600 2.600 0 +0.12(+4.84%)
Apr 02, 2019 2.531 2.531 2.480 2.480 152,446 +0.22(+9.81%)
Mar 29, 2019 2.258 2.258 2.258 0 -0.12(-4.92%)
Mar 27, 2019 2.375 2.375 2.375 0 -0.02(-1.03%)
Mar 22, 2019 2.400 2.400 2.400 0 -0.04(-1.64%)
Mar 20, 2019 2.440 2.440 2.440 0 -0.06(-2.40%)
Mar 18, 2019 2.500 2.500 2.500 0 +0.25(+11.11%)
Mar 12, 2019 2.250 2.250 2.250 0 -0.13(-5.46%)
Mar 08, 2019 2.380 2.380 2.380 0 +0.00(+0.00%)
Mar 07, 2019 2.380 2.380 2.380 2.380 1,913 -0.02(-0.67%)
Mar 04, 2019 2.396 2.396 2.396 0 +0.03(+1.10%)
Mar 01, 2019 2.370 2.370 2.370 2.370 5,000 +0.09(+3.95%)
Feb 28, 2019 2.280 2.280 2.280 2.280 862 +0.07(+3.17%)
Feb 22, 2019 2.210 2.210 2.210 0 -0.03(-1.29%)
Feb 20, 2019 2.239 2.239 2.239 0 +0.06(+2.70%)
Feb 15, 2019 2.180 2.180 2.180 0 +0.13(+6.34%)
Feb 14, 2019 2.050 2.050 2.050 2.050 4,529 +0.07(+3.54%)
Feb 12, 2019 1.980 1.980 1.980 0 +0.00(+0.00%)
Feb 08, 2019 1.980 1.980 1.980 0 -0.21(-9.59%)
Feb 07, 2019 2.230 2.230 2.139 2.190 6,713 -0.06(-2.67%)
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.