MRO

Melrose Industries Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Melrose Industries Plc MRO London Ordinary Share GB00BZ1G4322 ORDS 48/7P
  Price Change Change Percent Stock Price Last Traded
-5.30 -3.99% 127.55 12:35:05
Close Price Low Price High Price Open Price Previous Close
127.55 127.20 133.40 129.50 132.85
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

MRO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week129.60136.00122.70130.908,362,810-2.05-1.58%
1 Month112.45136.00111.50124.509,970,29715.1013.43%
3 Months85.26136.0082.20114.1511,712,40142.2949.6%
6 Months89.54148.9578.18110.7915,506,73438.0142.45%
1 Year212.60255.2072.00138.6416,340,458-85.05-40.0%
3 Years218.70255.2072.00177.5716,182,563-91.15-41.68%
5 Years50.8277261.9049.6395178.7911,883,52976.72150.95%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2020 127.55 -5.30 -3.99% 129.50 133.40 127.20 8,039,013
Oct 23 2020 132.85 4.25 3.3% 128.45 134.50 126.20 9,563,959
Oct 22 2020 128.60 1.30 1.02% 124.40 131.05 122.70 7,305,308
Oct 21 2020 127.30 -7.15 -5.32% 135.65 135.80 126.75 8,989,207
Oct 20 2020 134.45 4.85 3.74% 128.10 136.00 126.95 10,525,491
Oct 19 2020 129.60 0.00 0.0% 129.60 131.25 126.90 5,430,086
Oct 16 2020 129.60 4.10 3.27% 127.85 130.30 126.50 5,368,405
Oct 15 2020 125.50 -1.55 -1.22% 124.55 125.75 121.95 8,201,716
Oct 14 2020 127.05 -0.20 -0.16% 129.05 130.25 126.05 7,749,404
Oct 13 2020 127.25 -3.20 -2.45% 130.90 130.90 125.25 10,744,612
Oct 12 2020 130.45 -1.85 -1.4% 131.65 133.50 129.55 6,933,481
Oct 09 2020 132.30 1.65 1.26% 130.50 133.15 130.50 7,151,915
Oct 08 2020 130.65 -0.30 -0.23% 131.25 132.95 129.10 7,004,907
Oct 07 2020 130.95 2.65 2.07% 127.30 131.40 127.25 10,713,711
Oct 06 2020 128.30 4.75 3.84% 122.95 128.45 122.50 9,268,714
Oct 05 2020 123.55 6.90 5.92% 118.40 124.15 118.40 8,990,562
Oct 02 2020 116.65 -3.55 -2.95% 113.95 116.95 111.90 11,136,522
Oct 01 2020 120.20 4.70 4.07% 116.45 120.70 115.85 25,801,280
Sep 30 2020 115.50 0.20 0.17% 113.70 116.55 112.35 17,014,625
Sep 29 2020 115.30 -2.65 -2.25% 118.15 118.15 114.30 6,896,534
Sep 28 2020 117.95 7.40 6.69% 112.45 119.15 111.50 15,340,371
See More Historical Prices »
Your Recent History
LSE
MRO
Melrose In..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201027 00:50:37