Quantcast

Historical Stock Prices

MELR 
$20
*  
0.25
1.27%
Get MELR Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading MELR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/21/2018 19.9 20 19.9 20 5,599
09/20/2018 19.7725 19.7725 19.75 19.75 1,687
09/19/2018 19.8 19.8 19.8 19.8 2,955
09/18/2018 19.7768 19.8 19.7768 19.8 836
09/17/2018 19.8 19.8 19.8 19.8 904
09/14/2018 19.772 19.8 19.75 19.75 2,090
09/13/2018 19.775 19.775 19.775 19.775 00
09/12/2018 19.7869 19.8 19.7604 19.775 1,909
09/11/2018 19.75 19.8 19.75 19.8 1,804
09/10/2018 19.775 19.8 19.775 19.8 1,416
09/07/2018 19.8 19.8 19.8 19.8 837
09/06/2018 19.782 19.8 19.75 19.75 1,402
09/05/2018 19.8 19.9 19.75 19.795 16,604
09/04/2018 19.75 19.75 19.75 19.75 00
08/31/2018 19.75 19.75 19.75 19.75 00
08/30/2018 18.2 19.75 17.6 19.75 2,591
08/29/2018 19.85 19.85 19.85 19.85 00
08/28/2018 19.85 19.85 19.85 19.85 00
08/27/2018 19.85 19.85 19.85 19.85 540
08/24/2018 19.8186 19.8186 19.8186 19.8186 00
08/23/2018 19.8186 19.8186 19.8186 19.8186 00
08/22/2018 19.85 19.85 19.755 19.8186 5,032
08/21/2018 19.75 19.75 19.75 19.75 367
08/20/2018 19.7909 19.7909 19.7909 19.7909 535
08/17/2018 19.75 19.75 19.75 19.75 3,223
08/16/2018 19.7 19.7 19.7 19.7 00
08/15/2018 19.7 19.7 19.7 19.7 00
08/14/2018 19.7 19.7 19.7 19.7 00
08/13/2018 19.7 19.7 19.7 19.7 00
08/10/2018 19.7 19.7 19.7 19.7 00
08/09/2018 19.7 19.7 19.7 19.7 00
08/08/2018 19.7 19.7 19.7 19.7 00
08/07/2018 19.7 19.7 19.7 19.7 00
08/06/2018 19.7 19.7 19.7 19.7 00
08/03/2018 19.7 19.7 19.7 19.7 00
08/02/2018 19.7 19.7 19.7 19.7 00
08/01/2018 19.7 19.7 19.7 19.7 191
07/31/2018 20 20 20 20 00
07/30/2018 20 20 20 20 00
07/27/2018 20 20 20 20 00
07/26/2018 19.6608 20 19.6 20 7,631
07/25/2018 19.4388 19.4388 19.4388 19.4388 00
07/24/2018 19.4388 19.4388 19.4388 19.4388 00
07/23/2018 19.4388 19.4388 19.4388 19.4388 821
07/20/2018 19.5 19.5 19.5 19.5 00
07/19/2018 19.5 19.5 19.5 19.5 171
07/18/2018 19.65 19.65 19.65 19.65 00
07/17/2018 19.65 19.65 19.65 19.65 00
07/16/2018 19.95 19.95 19.5494 19.65 5,185
07/13/2018 19.5 19.95 19.3982 19.75 2,413
07/12/2018 19.95 19.95 19.4497 19.95 2,675
07/11/2018 19.75 19.95 19.6247 19.95 4,268
07/10/2018 19.5 19.8 19.5 19.5 11,622
07/09/2018 19.7937 20 19.65 19.7497 9,583
07/06/2018 20 20 20 20 00
07/05/2018 19.95 20 19.95 20 1,114
07/03/2018 19.6497 19.8 19.59 19.6515 5,203
07/02/2018 19.7405 19.8 19.59 19.8 3,501
06/29/2018 19.7415 19.7415 19.6497 19.6497 1,775
06/28/2018 19.5001 19.5001 19.5001 19.5001 963
06/27/2018 19.401 19.401 19.401 19.401 00
06/26/2018 19.401 19.401 19.401 19.401 00
06/25/2018 19.5719 19.5719 19.401 19.401 534
06/22/2018 19.4 19.4 19.4 19.4 00
06/21/2018 19.4 19.4 19.4 19.4 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio