Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Melrose Industries Plc (OP: MLSPF )

7.900 UNCHANGED

Streaming Delayed Price Updated: 9:30 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 22, 2024					2,040	+0.00(+0.00%)
May 20, 2024				7.685	40	-0.07(-0.84%)
May 17, 2024	7.750	7.750	7.750	7.750	10,000	+0.00(+0.00%)
May 15, 2024				7.750	0	+0.08(+1.04%)
May 14, 2024	7.670	7.670	7.300	7.670	10,235	+0.07(+0.92%)
May 13, 2024	7.600	7.600	7.600	7.600	235	+0.10(+1.33%)
May 08, 2024				7.500	0	+0.00(+0.00%)
May 07, 2024	7.500	7.500	7.500	7.500	100	-0.12(-1.64%)
May 06, 2024	7.625	7.625	7.625	7.625	105	-0.34(-4.31%)
Apr 30, 2024				7.968	0	-0.10(-1.26%)
Apr 29, 2024	8.070	8.070	8.070	8.070	2,010	+0.00(+0.00%)
Apr 25, 2024				8.070	0	+0.29(+3.79%)
Apr 22, 2024				7.775	0	-0.33(-4.08%)
Apr 15, 2024				8.105	0	-0.09(-1.15%)
Apr 10, 2024				8.200	6	+0.00(+0.00%)
Apr 03, 2024				8.200	0	-0.23(-2.73%)
Apr 02, 2024	8.430	8.430	8.430	8.430	306	-0.31(-3.55%)
Mar 20, 2024				8.740	0	+0.89(+11.34%)
Mar 18, 2024				7.850	0	+0.49(+6.66%)
Mar 12, 2024				7.360	27	-0.87(-10.57%)
Mar 06, 2024				8.230	0	-0.11(-1.27%)
Mar 04, 2024				8.336	40	+0.44(+5.52%)
Feb 29, 2024				7.900	0	+0.15(+1.97%)
Feb 28, 2024	7.710	7.747	7.710	7.747	1,650	-0.02(-0.30%)
Feb 21, 2024				7.770	0	+0.43(+5.86%)
Feb 13, 2024				7.340	0	-0.16(-2.13%)
Feb 07, 2024				7.500	0	+0.08(+1.03%)
Feb 02, 2024				7.423	0	-0.16(-2.07%)
Feb 01, 2024	7.580	7.580	7.580	7.580	300	+0.21(+2.91%)
Jan 17, 2024				7.366	0	+0.07(+0.89%)
Jan 09, 2024				7.301	0	-0.28(-3.69%)
Jan 08, 2024	7.580	7.580	7.580	7.580	150	+0.47(+6.61%)
Dec 28, 2023				7.110	0	-0.27(-3.66%)
Dec 27, 2023	7.380	7.380	7.380	7.380	501	-0.03(-0.34%)
Dec 22, 2023				7.405	10	+0.23(+3.13%)
Dec 21, 2023	7.280	7.280	7.180	7.180	2,473	+0.19(+2.72%)
Dec 15, 2023				6.990	0	+0.04(+0.58%)
Dec 12, 2023				6.950	0	+0.56(+8.76%)
Dec 01, 2023				6.390	0	+0.19(+3.06%)
Nov 20, 2023				6.200	0	-0.29(-4.47%)
Nov 16, 2023				6.490	3,413	+0.32(+5.19%)
Nov 13, 2023				6.170	0	+0.11(+1.82%)
Nov 03, 2023				6.060	3,989	+0.02(+0.41%)
Nov 02, 2023	6.035	6.035	6.035	6.035	148	+0.67(+12.38%)
Oct 24, 2023				5.370	16,962	-0.09(-1.65%)
Oct 18, 2023				5.460	10	-0.13(-2.33%)
Oct 17, 2023	5.590	5.590	5.590	5.590	50,500	-0.13(-2.27%)
Oct 10, 2023				5.720	0	-0.08(-1.38%)
Oct 02, 2023				5.800	0	-0.05(-0.85%)
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	+0.45(+7.20%)
Jun 07, 2023				6.250	1	+0.25(+4.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Melrose Industries Plc (OP: MLSPF )

Historical Prices