tiprankstipranks
Trending News
More News >
Melrose (GB:MRO)
LSE:MRO
UK Market

Melrose (MRO) Historical Prices

Compare
202 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
469.60
469.80
462.40
467.80
467.80
-0.06%
1,849,439
0.43
Jun 05, 2025
476.50
479.20
467.40
468.10
468.10
-1.74%
1,864,715
0.42
Jun 04, 2025
476.30
489.60
474.70
476.40
476.40
+0.61%
2,692,865
0.61
Jun 03, 2025
463.90
474.00
459.60
473.50
473.50
+2.73%
2,046,999
0.46
Jun 02, 2025
467.10
470.10
452.00
460.90
460.90
-1.54%
2,659,246
0.60
May 30, 2025
468.00
477.20
467.50
468.10
468.10
-0.23%
6,748,116
1.54
May 29, 2025
474.40
478.60
468.80
469.20
469.20
+0.58%
2,008,571
0.46
May 28, 2025
478.40
481.70
466.50
466.50
466.50
-2.10%
2,717,091
0.62
May 27, 2025
464.00
476.60
462.70
476.50
476.50
+5.56%
2,597,369
0.59
May 23, 2025
452.30
464.52
439.70
451.40
451.40
-0.35%
3,346,056
0.76
May 22, 2025
455.00
457.30
446.90
453.00
453.00
-1.48%
2,351,411
0.54
May 21, 2025
462.60
464.67
459.60
459.80
459.80
-0.52%
1,971,781
0.45
May 20, 2025
460.00
465.12
456.90
462.20
462.20
+0.92%
2,878,278
0.66
May 19, 2025
462.00
466.80
455.50
458.00
458.00
-1.59%
6,927,381
1.60
May 16, 2025
475.60
478.10
463.62
465.40
465.40
-2.14%
3,252,820
0.76
May 15, 2025
473.80
480.40
468.70
475.60
475.60
+0.21%
3,096,466
0.72
May 14, 2025
481.40
484.90
465.80
474.60
474.60
-1.31%
4,327,004
1.02
May 13, 2025
481.90
486.90
478.60
480.90
480.90
-0.23%
3,093,787
0.73
May 12, 2025
476.80
486.36
463.80
482.00
482.00
+1.30%
2,836,849
0.67
May 09, 2025
472.70
478.60
470.70
475.80
475.80
+1.08%
3,267,750
0.77
May 08, 2025
455.90
477.45
453.10
470.70
470.70
+5.21%
3,488,114
0.82
May 07, 2025
448.80
452.30
441.30
447.40
447.40
-0.29%
3,554,111
0.85
May 06, 2025
456.50
460.10
439.50
448.70
448.70
-1.58%
2,421,230
0.58
May 02, 2025
442.70
457.60
440.50
455.90
455.90
+4.88%
3,125,434
0.74
May 01, 2025
437.20
442.55
429.70
434.70
434.70
+0.25%
1,672,935
0.40
Apr 30, 2025
443.90
450.00
424.50
433.60
433.60
+0.37%
4,866,619
1.15
Apr 29, 2025
436.40
444.30
424.60
432.00
432.00
-0.69%
2,415,566
0.57
Apr 28, 2025
432.90
442.20
431.62
435.00
435.00
+1.30%
3,488,254
0.83
Apr 25, 2025
420.90
431.70
419.50
429.40
429.40
+3.77%
2,405,367
0.57
Apr 24, 2025
419.70
421.90
411.30
413.80
413.80
-1.69%
3,775,383
0.89
Apr 23, 2025
417.40
434.30
413.60
420.90
420.90
+2.91%
5,542,454
1.33
Apr 22, 2025
408.60
412.70
399.67
409.00
409.00
-0.24%
2,493,425
0.60
Apr 17, 2025
420.50
421.70
406.00
410.00
410.00
-2.24%
2,193,088
0.52
Apr 16, 2025
430.70
434.10
418.20
419.40
419.40
-3.05%
2,955,504
0.69
Apr 15, 2025
429.60
436.50
426.10
432.60
432.60
+1.22%
2,316,240
0.54
Apr 14, 2025
420.00
427.70
415.90
427.40
427.40
+5.53%
3,630,718
0.85
Apr 11, 2025
404.40
412.80
396.30
405.00
405.00
+0.47%
3,454,732
0.82
Apr 10, 2025
440.00
454.40
403.10
403.10
403.10
+4.46%
5,344,461
1.27
Apr 09, 2025
392.70
396.40
376.00
385.90
385.90
-5.07%
5,063,365
1.22
Apr 08, 2025
396.10
417.80
391.40
406.50
406.50
+3.80%
5,388,500
1.31
Apr 07, 2025
402.40
422.10
378.41
391.60
391.60
-7.86%
9,433,003
2.36
Apr 04, 2025
448.80
451.00
401.40
425.00
425.00
-5.79%
6,221,242
1.58
Apr 03, 2025
460.00
462.14
448.30
451.10
451.10
-4.79%
2,829,539
0.72
Apr 02, 2025
476.70
481.80
464.30
473.80
473.80
-1.78%
3,777,100
0.97
Apr 01, 2025
478.00
486.30
472.60
482.40
482.40
+1.54%
2,764,283
0.72
Mar 31, 2025
485.60
488.10
475.10
475.10
475.10
-3.57%
7,006,708
1.86
Mar 28, 2025
512.80
513.20
492.70
492.70
492.70
-4.63%
2,684,737
0.72
Mar 27, 2025
516.00
520.38
505.40
516.60
516.60
-1.22%
2,575,852
0.69
Mar 26, 2025
525.20
534.00
522.80
527.00
523.00
+1.34%
2,303,453
0.62
Mar 25, 2025
521.00
529.00
516.40
524.00
520.02
+1.35%
2,944,454
0.80
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis