TipRanks
Go Ultimate55% OFF

Melrose (MLSPF) Historical Prices

MLSPF historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 02, 20266.516.516.166.276.27-1.07%33,9101.09
Oct 30, 20266.346.346.056.346.34+5.67%11,3450.36
Oct 29, 20266.246.326.006.006.00-3.61%39,6961.27
Oct 28, 20266.236.306.006.236.23+3.75%12,2100.38
Oct 27, 20265.806.235.806.006.00-3.61%20,9980.64
Oct 26, 20266.446.496.006.236.23-2.58%49,5941.55
Oct 23, 20265.896.395.656.396.39+6.50%23,9920.76
Oct 22, 20266.226.626.006.006.00-10.67%13,8560.43
Oct 21, 20266.206.816.206.726.72+10.84%30,6910.95
Oct 20, 20266.136.536.066.066.06-6.05%27,4220.84
Oct 19, 20266.006.626.006.456.45-0.11%28,7180.89
Oct 16, 20266.686.886.166.466.46-2.31%5,4450.17
Oct 15, 20266.206.615.906.616.61+11.66%49,9961.54
Oct 14, 20266.006.145.835.925.92+2.96%29,0060.84
Oct 13, 20266.136.165.755.755.75+0.70%65,7091.91
Oct 12, 20265.686.035.685.715.71-1.21%38,6441.13
Oct 09, 20265.896.125.395.785.78-1.62%287,0149.66
Oct 08, 20266.006.005.855.885.88-4.94%34,7271.15
Oct 07, 20265.656.415.656.186.18-3.47%30,6661.02
Oct 06, 20266.006.456.006.406.40+1.75%19,2690.64
Oct 05, 20266.466.466.126.296.29-3.27%60,6201.75
Oct 02, 20266.186.626.006.516.51+6.64%31,7030.92
Oct 01, 20266.336.566.006.106.10-4.84%44,9081.31
Sep 30, 20266.626.756.356.416.41-0.03%7,5660.22
Sep 29, 20266.306.416.286.416.41+0.82%231,1836.17
Sep 28, 20266.336.446.286.366.36-1.70%36,6640.99
Sep 25, 20266.336.596.336.476.47-0.49%18,1190.49
Sep 24, 20266.746.746.276.506.50-3.24%16,9880.44
Sep 23, 20266.406.726.276.726.72+1.82%21,3590.55
Sep 22, 20266.396.706.396.606.60+3.13%20,6660.54
Sep 21, 20266.116.646.116.406.40+0.47%24,7590.64
Sep 18, 20266.306.506.306.376.37-6.07%10,9360.28
Sep 17, 20266.736.786.236.786.78+5.56%34,4740.89
Sep 16, 20266.286.436.216.436.43-2.31%16,3480.42
Sep 15, 20266.286.586.286.586.58-0.53%75,5792.01
Sep 14, 20266.386.616.236.616.61-2.12%21,8500.59
Sep 11, 20266.006.766.006.766.76+2.78%22,8250.61
Sep 10, 20266.336.576.336.576.57-0.05%13,9500.37
Sep 09, 20266.806.806.456.586.58-3.24%11,5750.31
Sep 08, 20267.017.016.606.806.80+0.67%11,6840.31
Sep 07, 20267.057.056.606.756.75+0.00%00.00
Sep 04, 20267.057.056.606.756.75-0.07%5,2520.14
Sep 03, 20266.656.796.606.766.76+0.90%12,2510.32
Sep 02, 20266.706.706.606.706.70-3.74%8,7230.22
Sep 01, 20266.756.976.706.966.96-0.64%28,2830.73
Aug 31, 20266.707.196.707.007.00-0.14%8,9750.23
Aug 28, 20267.057.086.757.017.01+3.85%7,4160.19
Aug 27, 20266.876.956.736.756.75-2.91%21,7650.56
Aug 26, 20267.077.086.836.956.95-4.41%15,1360.39
Aug 25, 20266.507.366.507.277.27+10.50%14,1320.36