|
Closing price on 10/4/2021
|
|
| Open |
16.90 |
| High |
16.90 |
| Low |
16.50 |
| Volume |
1,900 |
| Split-adjusted Price |
15.29 |
|
|
MEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2021
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.50
|
16.90
|
16.84
|
15.29
|
1,900
|
|
|
10/1/2021
|
-0.40 / -2.38%
|
16.80
|
17.00
|
16.30
|
16.40
|
16.50
|
14.84
|
6,000
|
|
|
9/30/2021
|
-0.40 / -2.33%
|
16.80
|
16.80
|
16.30
|
16.80
|
16.47
|
15.20
|
5,100
|
|
|
9/29/2021
|
-0.20 / -1.15%
|
17.00
|
17.20
|
17.00
|
17.20
|
17.00
|
15.56
|
600
|
|
|
9/28/2021
|
-0.10 / -0.57%
|
16.10
|
17.40
|
16.00
|
17.40
|
16.90
|
15.74
|
20,000
|
|
|
9/27/2021
|
-0.10 / -0.57%
|
17.60
|
17.60
|
16.00
|
17.50
|
16.67
|
15.83
|
1,800
|
|
|
9/24/2021
|
+0.20 / +1.15%
|
17.70
|
17.70
|
17.00
|
17.60
|
17.40
|
15.92
|
5,000
|
|
|
9/23/2021
|
0.00 / 0.00%
|
17.40
|
17.50
|
17.00
|
17.40
|
17.14
|
15.74
|
8,400
|
|
|
9/22/2021
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.50
|
17.40
|
17.13
|
15.74
|
8,000
|
|
|
9/21/2021
|
+0.40 / +2.37%
|
17.00
|
17.40
|
16.50
|
17.30
|
16.98
|
15.65
|
13,900
|
|
|
9/20/2021
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.50
|
16.90
|
16.97
|
15.29
|
19,500
|
|
|
9/17/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.70
|
17.00
|
17.07
|
15.38
|
5,800
|
|
|
9/16/2021
|
-0.80 / -4.49%
|
17.80
|
17.90
|
16.60
|
17.00
|
17.19
|
15.38
|
14,600
|
|
|
9/15/2021
|
+0.90 / +5.33%
|
16.50
|
17.80
|
16.50
|
17.80
|
16.89
|
16.10
|
13,200
|
|
|
9/14/2021
|
-0.70 / -3.98%
|
17.40
|
17.40
|
16.50
|
16.90
|
17.02
|
15.29
|
11,400
|
|
|
9/13/2021
|
+1.10 / +6.67%
|
16.50
|
18.00
|
16.50
|
17.60
|
17.09
|
15.92
|
15,800
|
|
|
9/10/2021
|
-1.50 / -8.33%
|
17.60
|
17.80
|
16.50
|
16.50
|
16.66
|
14.93
|
29,900
|
|
|
9/9/2021
|
-0.30 / -1.64%
|
18.00
|
19.60
|
17.30
|
18.00
|
18.08
|
16.29
|
9,900
|
|
|
9/8/2021
|
-0.10 / -0.54%
|
19.50
|
19.50
|
18.10
|
18.30
|
18.63
|
16.56
|
5,100
|
|
|
9/7/2021
|
+1.60 / +9.52%
|
17.00
|
18.40
|
17.00
|
18.40
|
18.39
|
16.65
|
97,700
|
|
|
9/6/2021
|
+1.50 / +9.80%
|
15.50
|
16.80
|
15.50
|
16.80
|
16.48
|
15.20
|
28,100
|
|
|
9/1/2021
|
+0.10 / +0.66%
|
15.60
|
15.60
|
15.30
|
15.30
|
15.33
|
13.84
|
3,000
|
|
|
8/31/2021
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.37
|
13.75
|
14,900
|
|
|
8/30/2021
|
+0.30 / +2.01%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.95
|
13.75
|
10,500
|
|
|
8/27/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.48
|
0
|
|
|
8/26/2021
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.20
|
14.90
|
14.38
|
13.48
|
1,600
|
|
|
8/25/2021
|
-0.30 / -2.03%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.00
|
13.12
|
1,500
|
|
|
8/24/2021
|
-0.20 / -1.33%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
13.39
|
400
|
|
|
8/23/2021
|
+0.20 / +1.35%
|
14.80
|
15.10
|
14.80
|
15.00
|
15.00
|
13.57
|
1,800
|
|
|
8/20/2021
|
+0.30 / +2.07%
|
14.70
|
15.20
|
14.50
|
14.80
|
14.80
|
13.39
|
7,500
|
|
|