|
Closing price on 1/20/2022
|
|
| Open |
15.40 |
| High |
15.80 |
| Low |
15.40 |
| Volume |
2,100 |
| Split-adjusted Price |
14.30 |
|
|
MEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/20/2022
|
0.00 / 0.00%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.43
|
14.30
|
2,100
|
|
|
1/19/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.80
|
15.80
|
15.83
|
14.30
|
1,600
|
|
|
1/18/2022
|
-0.30 / -1.85%
|
15.80
|
16.00
|
15.00
|
15.90
|
15.51
|
14.39
|
8,000
|
|
|
1/17/2022
|
-0.20 / -1.22%
|
16.00
|
16.70
|
16.00
|
16.20
|
16.06
|
14.66
|
3,000
|
|
|
1/14/2022
|
+0.20 / +1.23%
|
16.70
|
16.70
|
15.80
|
16.40
|
16.04
|
14.84
|
4,600
|
|
|
1/13/2022
|
-0.60 / -3.57%
|
16.80
|
17.00
|
16.20
|
16.20
|
16.79
|
14.66
|
2,800
|
|
|
1/12/2022
|
+0.40 / +2.44%
|
16.70
|
16.80
|
16.20
|
16.80
|
16.67
|
15.20
|
900
|
|
|
1/11/2022
|
+0.20 / +1.23%
|
16.20
|
16.50
|
16.10
|
16.40
|
16.22
|
14.84
|
3,700
|
|
|
1/10/2022
|
-0.60 / -3.57%
|
16.80
|
16.80
|
16.20
|
16.20
|
16.38
|
14.66
|
8,000
|
|
|
1/7/2022
|
+0.10 / +0.60%
|
16.50
|
16.80
|
16.30
|
16.80
|
16.48
|
15.20
|
10,500
|
|
|
1/6/2022
|
-0.10 / -0.60%
|
16.50
|
16.70
|
16.40
|
16.70
|
16.42
|
15.11
|
8,100
|
|
|
1/5/2022
|
-0.20 / -1.18%
|
16.90
|
16.90
|
16.60
|
16.80
|
16.75
|
15.20
|
4,000
|
|
|
1/4/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.50
|
17.00
|
17.00
|
15.38
|
8,600
|
|
|
12/31/2021
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.50
|
17.00
|
16.56
|
15.38
|
6,100
|
|
|
12/30/2021
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.74
|
15.02
|
3,100
|
|
|
12/29/2021
|
+0.20 / +1.20%
|
16.70
|
16.90
|
16.50
|
16.90
|
16.59
|
15.29
|
10,300
|
|
|
12/28/2021
|
-0.60 / -3.47%
|
17.30
|
17.30
|
16.70
|
16.70
|
16.96
|
15.11
|
6,100
|
|
|
12/27/2021
|
-0.30 / -1.70%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
15.65
|
2,000
|
|
|
12/24/2021
|
+0.70 / +4.14%
|
17.20
|
17.80
|
17.10
|
17.60
|
17.22
|
15.92
|
1,800
|
|
|
12/23/2021
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.80
|
16.90
|
17.04
|
15.29
|
5,400
|
|
|
12/22/2021
|
-0.80 / -4.44%
|
18.00
|
18.30
|
17.20
|
17.20
|
17.67
|
15.56
|
4,300
|
|
|
12/21/2021
|
-0.10 / -0.55%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.96
|
16.29
|
14,200
|
|
|
12/20/2021
|
-0.60 / -3.21%
|
18.20
|
18.20
|
18.10
|
18.10
|
18.15
|
16.38
|
6,500
|
|
|
12/17/2021
|
0.00 / 0.00%
|
18.70
|
18.80
|
18.20
|
18.70
|
18.53
|
16.92
|
6,800
|
|
|
12/16/2021
|
-0.30 / -1.58%
|
18.80
|
19.00
|
18.60
|
18.70
|
18.75
|
16.92
|
8,000
|
|
|
12/15/2021
|
-0.20 / -1.04%
|
19.00
|
19.20
|
18.80
|
19.00
|
18.97
|
17.19
|
2,900
|
|
|
12/14/2021
|
0.00 / 0.00%
|
18.90
|
19.80
|
18.90
|
19.20
|
19.48
|
17.37
|
13,400
|
|
|
12/13/2021
|
+0.20 / +1.05%
|
19.10
|
19.50
|
18.60
|
19.20
|
19.11
|
17.37
|
9,000
|
|
|
12/10/2021
|
-0.20 / -1.04%
|
18.70
|
19.10
|
18.60
|
19.00
|
18.91
|
17.19
|
10,100
|
|
|
12/9/2021
|
-0.20 / -1.03%
|
19.30
|
19.30
|
19.00
|
19.20
|
19.00
|
17.37
|
8,900
|
|
|