|
Closing price on 2/23/2022
|
|
| Open |
16.60 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
7,200 |
| Split-adjusted Price |
15.11 |
|
|
MEL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2022
|
+0.30 / +1.83%
|
16.60
|
16.70
|
16.50
|
16.70
|
16.62
|
15.11
|
7,200
|
|
|
2/22/2022
|
-0.10 / -0.61%
|
16.70
|
16.70
|
16.40
|
16.40
|
16.52
|
14.84
|
500
|
|
|
2/21/2022
|
+0.50 / +3.13%
|
16.20
|
16.50
|
16.00
|
16.50
|
16.33
|
14.93
|
6,500
|
|
|
2/18/2022
|
-0.10 / -0.62%
|
16.20
|
16.40
|
15.90
|
16.00
|
16.08
|
14.48
|
2,300
|
|
|
2/17/2022
|
+0.10 / +0.63%
|
15.70
|
16.10
|
15.70
|
16.10
|
15.90
|
14.57
|
200
|
|
|
2/16/2022
|
-0.10 / -0.62%
|
16.10
|
16.10
|
15.20
|
16.00
|
15.71
|
14.48
|
1,400
|
|
|
2/15/2022
|
-0.10 / -0.62%
|
15.80
|
16.20
|
15.80
|
16.10
|
15.80
|
14.57
|
700
|
|
|
2/14/2022
|
-0.30 / -1.82%
|
16.20
|
16.50
|
14.90
|
16.20
|
15.78
|
14.66
|
4,000
|
|
|
2/11/2022
|
-0.20 / -1.20%
|
16.50
|
16.60
|
16.10
|
16.50
|
16.42
|
14.93
|
2,200
|
|
|
2/10/2022
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.88
|
15.11
|
8,500
|
|
|
2/9/2022
|
+1.00 / +6.37%
|
15.90
|
17.20
|
15.80
|
16.70
|
16.35
|
15.11
|
8,800
|
|
|
2/8/2022
|
+0.60 / +3.97%
|
15.30
|
15.70
|
15.00
|
15.70
|
15.27
|
14.20
|
8,400
|
|
|
2/7/2022
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.70
|
15.10
|
14.92
|
13.66
|
6,500
|
|
|
1/28/2022
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.66
|
300
|
|
|
1/27/2022
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
13.66
|
100
|
|
|
1/26/2022
|
-0.50 / -3.23%
|
15.40
|
15.40
|
14.80
|
15.00
|
14.94
|
13.57
|
11,200
|
|
|
1/25/2022
|
+0.20 / +1.31%
|
15.10
|
15.50
|
14.50
|
15.50
|
15.01
|
14.02
|
1,200
|
|
|
1/24/2022
|
-0.40 / -2.55%
|
15.60
|
15.60
|
15.00
|
15.30
|
15.00
|
13.84
|
2,200
|
|
|
1/21/2022
|
-0.10 / -0.63%
|
15.40
|
15.70
|
15.00
|
15.70
|
15.24
|
14.20
|
4,700
|
|
|
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
|
|
|