MRO

Melrose Industries Historical Data

MRO Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 26 2020 159.00 -6.65 -4.01% 165.00 166.55 158.45 9,574,035
Nov 25 2020 165.65 2.50 1.53% 179.00 181.40 165.10 25,675,245
Nov 24 2020 163.15 2.30 1.43% 161.40 164.60 160.85 14,424,341
Nov 23 2020 160.85 2.25 1.42% 160.00 163.70 159.00 10,472,478
Nov 20 2020 158.60 0.45 0.28% 158.00 161.90 156.85 9,307,350
Nov 19 2020 158.15 -7.75 -4.67% 161.65 165.15 156.10 40,014,825
Nov 18 2020 165.90 1.85 1.13% 162.15 166.25 160.50 13,954,700
Nov 17 2020 164.05 2.85 1.77% 160.35 164.05 156.40 17,899,242
Nov 16 2020 161.20 12.60 8.48% 150.95 162.75 149.80 21,365,357
Nov 13 2020 148.60 2.80 1.92% 143.25 149.80 140.85 9,115,813
Nov 12 2020 145.80 -2.90 -1.95% 146.35 149.35 144.75 11,627,385
Nov 11 2020 148.70 -2.45 -1.62% 150.65 153.35 145.75 11,800,048
Nov 10 2020 151.15 5.00 3.42% 147.60 155.70 147.60 22,986,573
Nov 09 2020 146.15 19.45 15.35% 127.60 147.85 127.60 32,633,700
Nov 06 2020 126.70 -2.60 -2.01% 129.05 131.55 124.55 21,162,972
Nov 05 2020 129.30 1.40 1.09% 129.30 130.25 127.45 9,898,090
Nov 04 2020 127.90 -0.80 -0.62% 125.00 129.20 123.40 9,787,481
Nov 03 2020 128.70 4.45 3.58% 125.20 129.00 124.50 8,845,367
Nov 02 2020 124.25 4.60 3.84% 120.50 125.30 119.35 8,111,584
Oct 30 2020 119.65 1.35 1.14% 116.10 120.10 115.95 7,613,300
Oct 29 2020 118.30 -2.35 -1.95% 120.25 121.50 116.55 8,309,221
Oct 28 2020 120.65 -2.95 -2.39% 120.65 121.40 116.20 11,743,953
Oct 27 2020 123.60 -3.95 -3.1% 127.80 128.30 122.55 8,373,083
Oct 26 2020 127.55 -5.30 -3.99% 129.50 133.40 127.20 8,039,013
Oct 23 2020 132.85 0.00 +0.00% 128.45 134.50 126.20 0.00
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
Sep 25 2020 110.55 1.65 1.52% 110.40 112.45 107.65 14,317,640
Sep 24 2020 108.90 -2.75 -2.46% 109.05 113.25 106.75 9,814,821
Sep 23 2020 111.65 1.00 0.9% 113.30 116.05 111.60 11,229,964
Sep 22 2020 110.65 1.25 1.14% 111.40 112.30 109.00 10,348,959
Sep 21 2020 109.40 -10.60 -8.83% 118.30 118.30 108.05 32,053,755
Sep 18 2020 120.00 -4.25 -3.42% 123.55 123.55 119.45 22,221,091
Sep 17 2020 124.25 2.25 1.84% 119.80 125.75 118.80 12,147,354
Sep 16 2020 122.00 -3.20 -2.56% 125.20 125.20 119.40 16,474,993
Sep 15 2020 125.20 1.70 1.38% 124.10 126.20 122.15 7,695,334
Sep 14 2020 123.50 0.15 0.12% 125.00 125.80 121.15 9,618,600
Sep 11 2020 123.35 1.85 1.52% 120.95 124.45 119.85 7,301,968
Sep 10 2020 121.50 2.00 1.67% 119.70 123.25 118.15 10,653,410
Sep 09 2020 119.50 0.50 0.42% 118.40 120.10 115.65 8,035,600
Sep 08 2020 119.00 -3.30 -2.7% 122.45 123.00 116.90 17,651,355
Sep 07 2020 122.30 6.75 5.84% 116.10 122.30 114.90 12,778,284
Sep 04 2020 115.55 2.40 2.12% 111.40 119.20 110.85 21,993,598
Sep 03 2020 113.15 12.65 12.59% 108.55 118.30 107.00 35,877,402
Sep 02 2020 100.50 5.02 5.26% 96.56 100.50 96.20 10,259,032
Sep 01 2020 95.48 -6.32 -6.21% 101.30 101.40 94.40 32,423,310
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:20201127 00:34:00