Canada markets close in 2 hours 57 minutes

Melrose Industries PLC (MLSPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
7.970.00 (0.00%)
As of 10:38AM EDT. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 20247.977.977.977.977.97-
May 01, 20247.977.977.977.977.97-
Apr 30, 20247.977.977.977.977.97200
Apr 29, 20248.078.078.078.078.072,000
Apr 26, 20248.078.078.078.078.07-
Apr 25, 20248.078.078.078.078.07100
Apr 24, 20247.787.787.787.787.78-
Apr 23, 20247.787.787.787.787.78-
Apr 22, 20247.787.787.787.787.78500
Apr 19, 20248.118.118.118.118.11-
Apr 18, 20248.118.118.118.118.11-
Apr 17, 20248.118.118.118.118.11-
Apr 16, 20248.118.118.118.118.11-
Apr 15, 20248.118.118.118.118.11200
Apr 12, 20248.208.208.208.208.20-
Apr 11, 20248.208.208.208.208.20-
Apr 10, 20248.208.208.208.208.2020,000
Apr 09, 20248.208.208.208.208.20-
Apr 08, 20248.208.208.208.208.20-
Apr 05, 20248.208.208.208.208.20-
Apr 04, 20248.208.208.208.208.20-
Apr 03, 20248.208.208.208.208.20400
Apr 02, 20248.438.438.438.438.43300
Apr 01, 20248.748.748.748.748.74-
Mar 28, 20248.748.748.748.748.74-
Mar 28, 20240.044 Dividend
Mar 27, 20248.748.748.748.748.70-
Mar 26, 20248.748.748.748.748.70100,100
Mar 25, 20248.748.748.748.748.70-
Mar 22, 20248.748.748.748.748.70-
Mar 21, 20248.748.748.748.748.70100,000
Mar 20, 20247.808.747.808.748.70500
Mar 19, 20247.857.857.857.857.81-
Mar 18, 20247.857.857.857.857.813,700
Mar 15, 20247.367.367.367.367.32-
Mar 14, 20247.367.367.367.367.32-
Mar 13, 20247.367.367.367.367.32125,000
Mar 12, 20247.367.367.367.367.32700
Mar 11, 20248.238.238.238.238.19-
Mar 08, 20248.238.238.238.238.19-
Mar 07, 20248.238.238.238.238.19125,000
Mar 06, 20248.258.258.238.238.191,200
Mar 05, 20248.348.348.348.348.30-
Mar 04, 20248.348.348.348.348.30400
Mar 01, 20247.907.907.907.907.86-
Feb 29, 20247.907.907.907.907.86400
Feb 28, 20247.717.757.717.757.711,700
Feb 27, 20247.777.777.777.777.73-
Feb 26, 20247.777.777.777.777.73-
Feb 23, 20247.777.777.777.777.73-
Feb 22, 20247.777.777.777.777.73-
Feb 21, 20247.707.777.707.777.7380,100
Feb 20, 20247.347.347.347.347.30-
Feb 16, 20247.347.347.347.347.30-
Feb 15, 20247.347.347.347.347.30-
Feb 14, 20247.347.347.347.347.30-
Feb 13, 20247.507.507.177.347.3010,100
Feb 12, 20247.507.507.507.507.46-
Feb 09, 20247.507.507.507.507.46-
Feb 08, 20247.507.507.507.507.46-
Feb 07, 20247.507.507.507.507.46600
Feb 06, 20247.427.427.427.427.38-
Feb 05, 20247.427.427.427.427.38-
Feb 02, 20247.427.427.427.427.381,100
Feb 01, 20247.587.587.587.587.54300
Jan 31, 20247.377.377.377.377.33-
Jan 30, 20247.377.377.377.377.33-
Jan 29, 20247.377.377.377.377.33-
Jan 26, 20247.377.377.377.377.33-
Jan 25, 20247.377.377.377.377.33-
Jan 24, 20247.377.377.377.377.33-
Jan 23, 20247.377.377.377.377.33-
Jan 22, 20247.377.377.377.377.33-
Jan 19, 20247.377.377.377.377.33-
Jan 18, 20247.377.377.377.377.33-
Jan 17, 20247.407.407.367.377.335,500
Jan 16, 20247.307.307.307.307.26-
Jan 12, 20247.307.307.307.307.26-
Jan 11, 20247.307.307.307.307.26-
Jan 10, 20247.307.307.307.307.26-
Jan 09, 20247.307.307.307.307.26200
Jan 08, 20247.587.587.587.587.54200
Jan 05, 20247.117.117.117.117.07-
Jan 04, 20247.117.117.117.117.07-
Jan 03, 20247.117.117.117.117.075,700
Jan 02, 20247.117.117.117.117.071,000
Dec 29, 20237.117.117.117.117.07-
Dec 28, 20237.117.117.117.117.075,400
Dec 27, 20237.387.387.387.387.34500
Dec 26, 20237.417.417.417.417.37-
Dec 22, 20237.417.417.417.417.37200
Dec 21, 20237.287.287.187.187.142,500
Dec 20, 20236.996.996.996.996.95-
Dec 19, 20236.996.996.996.996.95700
Dec 18, 20236.996.996.996.996.95-
Dec 15, 20236.956.996.956.996.955,500
Dec 14, 20236.956.956.956.956.92-
Dec 13, 20236.956.956.956.956.92-
Dec 12, 20236.956.956.956.956.9231,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...