|
|
Closing price on 11/1/2021
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
20.20 |
| Volume |
35,900 |
| Split-adjusted Price |
18.37 |
|
|
MEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2021
|
-0.60 / -2.87%
|
21.00
|
21.00
|
20.20
|
20.30
|
20.39
|
18.37
|
35,900
|
|
|
10/29/2021
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.20
|
20.90
|
20.67
|
18.91
|
53,400
|
|
|
10/28/2021
|
+0.60 / +2.96%
|
20.60
|
21.00
|
20.40
|
20.90
|
20.63
|
18.91
|
65,500
|
|
|
10/27/2021
|
+0.50 / +2.53%
|
20.00
|
20.80
|
20.00
|
20.30
|
20.35
|
18.37
|
82,500
|
|
|
10/26/2021
|
-0.20 / -1.00%
|
19.50
|
20.00
|
19.50
|
19.80
|
19.80
|
17.91
|
19,600
|
|
|
10/25/2021
|
-0.50 / -2.44%
|
20.50
|
20.50
|
19.90
|
20.00
|
20.00
|
18.10
|
46,600
|
|
|
10/22/2021
|
-0.10 / -0.49%
|
20.60
|
20.80
|
19.50
|
20.50
|
20.30
|
18.55
|
104,700
|
|
|
10/21/2021
|
+0.40 / +1.98%
|
20.20
|
21.90
|
20.00
|
20.60
|
20.59
|
18.64
|
28,900
|
|
|
10/20/2021
|
+0.40 / +2.02%
|
21.70
|
21.70
|
19.80
|
20.20
|
20.50
|
18.28
|
64,000
|
|
|
10/19/2021
|
+1.80 / +10.00%
|
18.50
|
19.80
|
18.50
|
19.80
|
19.68
|
17.91
|
206,900
|
|
|
10/18/2021
|
+0.90 / +5.26%
|
17.10
|
18.10
|
17.10
|
18.00
|
17.89
|
16.29
|
16,100
|
|
|
10/15/2021
|
+0.50 / +3.01%
|
16.50
|
17.10
|
16.40
|
17.10
|
16.58
|
15.47
|
66,400
|
|
|
10/14/2021
|
-0.20 / -1.19%
|
16.70
|
16.70
|
16.50
|
16.60
|
16.67
|
15.02
|
3,900
|
|
|
10/13/2021
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.60
|
16.80
|
16.76
|
15.20
|
3,700
|
|
|
10/12/2021
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.20
|
16.80
|
16.38
|
15.20
|
19,600
|
|
|
10/11/2021
|
-0.10 / -0.59%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.67
|
15.20
|
3,000
|
|
|
10/8/2021
|
+0.50 / +3.05%
|
16.80
|
16.90
|
16.80
|
16.90
|
16.90
|
15.29
|
1,400
|
|
|
10/7/2021
|
-0.40 / -2.38%
|
16.90
|
16.90
|
16.40
|
16.40
|
16.45
|
14.84
|
6,200
|
|
|
10/6/2021
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.50
|
16.80
|
16.61
|
15.20
|
10,900
|
|
|
10/5/2021
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.73
|
15.20
|
4,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:00 PM
|
|
|
|
|