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
-2.20 -1.19% 182.30 09:31:05
Open Price Low Price High Price Close Price Prev Close
185.95 182.25 187.70 184.50
more quote information »
Industry Sector
INDUSTRIAL ENGINEERING

MRO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week185.35189.80179.90183.906,963,344-3.05-1.65%
1 Month171.95189.80171.95182.398,927,83110.356.02%
3 Months120.25189.80115.95161.8713,188,44862.0551.6%
6 Months118.55189.8082.20132.9313,536,21863.7553.77%
1 Year235.40255.2072.00129.7917,039,299-53.10-22.56%
3 Years235.00255.2072.00174.8516,629,963-52.70-22.43%
5 Years52.2045261.9051.2238179.1912,366,142130.10249.2%

MRO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2021 184.50 1.00 0.54% 183.65 186.55 181.90 7,794,599
Jan 19 2021 183.50 0.00 0.0% 185.00 186.35 182.30 4,495,900
Jan 18 2021 183.50 1.55 0.85% 182.00 184.30 180.90 6,510,818
Jan 15 2021 181.95 -3.55 -1.91% 184.90 189.50 179.90 7,304,801
Jan 14 2021 185.50 0.65 0.35% 185.35 189.80 183.65 8,710,600
Jan 13 2021 184.85 -1.90 -1.02% 187.30 187.40 184.35 5,534,693
Jan 12 2021 186.75 3.25 1.77% 184.70 188.35 181.80 6,674,658
Jan 11 2021 183.50 -2.55 -1.37% 186.25 187.55 181.75 19,128,235
Jan 08 2021 186.05 4.10 2.25% 182.05 188.05 181.65 7,927,988
Jan 07 2021 181.95 0.05 0.03% 183.40 184.00 179.80 19,884,523
Jan 06 2021 181.90 4.80 2.71% 180.00 182.40 176.85 16,018,324
Jan 05 2021 177.10 -0.45 -0.25% 179.95 181.85 172.60 7,666,812
Jan 04 2021 177.55 -0.50 -0.28% 183.50 186.95 175.45 12,634,717
Dec 31 2020 178.05 -0.95 -0.53% 177.85 179.55 173.35 2,916,507
Dec 30 2020 179.00 -2.60 -1.43% 179.60 182.75 178.00 7,746,997
Dec 29 2020 181.60 2.65 1.48% 180.00 184.00 178.35 8,939,929
Dec 24 2020 178.95 6.05 3.5% 171.95 180.00 171.95 2,882,870
Dec 23 2020 172.90 4.40 2.61% 167.90 173.45 166.75 6,118,635
Dec 22 2020 168.50 3.75 2.28% 166.20 170.70 163.75 5,620,186
Dec 21 2020 164.75 -4.50 -2.66% 163.05 165.55 156.15 11,142,264
See More Historical Prices ยป
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:20210121 14:46:09