|
|
Closing price on 11/23/2021
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
9,100 |
| Split-adjusted Price |
17.91 |
|
|
MEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
+0.20 / +1.02%
|
19.50
|
19.80
|
19.40
|
19.80
|
19.67
|
17.91
|
9,100
|
|
|
11/22/2021
|
-0.60 / -2.97%
|
19.60
|
20.20
|
19.50
|
19.60
|
19.84
|
17.73
|
6,400
|
|
|
11/19/2021
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.30
|
20.20
|
19.68
|
18.28
|
27,900
|
|
|
11/18/2021
|
-0.20 / -0.99%
|
20.30
|
20.30
|
19.60
|
20.00
|
19.84
|
18.10
|
25,000
|
|
|
11/17/2021
|
+0.10 / +0.50%
|
20.00
|
20.30
|
19.90
|
20.20
|
20.16
|
18.28
|
32,200
|
|
|
11/16/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.80
|
20.10
|
19.95
|
18.19
|
19,500
|
|
|
11/15/2021
|
-0.20 / -0.99%
|
19.90
|
20.20
|
19.90
|
20.00
|
20.05
|
18.10
|
18,400
|
|
|
11/12/2021
|
+0.70 / +3.59%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.00
|
18.28
|
14,200
|
|
|
11/11/2021
|
-0.80 / -3.94%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.72
|
17.64
|
25,100
|
|
|
11/10/2021
|
+0.20 / +1.00%
|
20.10
|
20.30
|
18.10
|
20.30
|
19.85
|
18.37
|
26,600
|
|
|
11/9/2021
|
0.00 / 0.00%
|
20.10
|
20.50
|
20.00
|
20.10
|
20.19
|
18.19
|
16,100
|
|
|
11/8/2021
|
-0.10 / -0.50%
|
20.20
|
20.20
|
19.80
|
20.10
|
19.94
|
18.19
|
32,200
|
|
|
11/5/2021
|
-0.10 / -0.49%
|
20.30
|
20.30
|
19.70
|
20.20
|
19.93
|
18.28
|
14,300
|
|
|
11/4/2021
|
+0.40 / +2.01%
|
20.20
|
20.30
|
19.00
|
20.30
|
20.00
|
18.37
|
19,900
|
|
|
11/3/2021
|
-0.40 / -1.97%
|
21.00
|
21.00
|
19.80
|
19.90
|
20.14
|
18.00
|
56,700
|
|
|
11/2/2021
|
0.00 / 0.00%
|
20.30
|
20.80
|
20.30
|
20.30
|
20.44
|
18.37
|
45,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|