Closing price on 8/10/2021
|
|
Open |
15.50 |
High |
15.50 |
Low |
15.00 |
Volume |
5,200 |
Split-adjusted Price |
13.57 |
|
|
MEL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2021
|
+0.80 / +5.63%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.38
|
13.57
|
5,200
|
|
8/9/2021
|
0.00 / 0.00%
|
13.80
|
14.20
|
13.80
|
14.20
|
14.20
|
12.85
|
1,600
|
|
8/6/2021
|
-0.60 / -4.05%
|
14.00
|
14.20
|
14.00
|
14.20
|
14.20
|
12.85
|
200
|
|
8/5/2021
|
+0.30 / +2.07%
|
13.50
|
14.80
|
13.50
|
14.80
|
13.64
|
13.39
|
1,100
|
|
8/4/2021
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.12
|
2,300
|
|
8/3/2021
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.48
|
0
|
|
8/2/2021
|
+0.40 / +2.76%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.55
|
13.48
|
2,200
|
|
7/30/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.12
|
700
|
|
7/29/2021
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.12
|
100
|
|
7/28/2021
|
-0.70 / -4.61%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
13.12
|
300
|
|
7/27/2021
|
+1.20 / +8.57%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
13.75
|
300
|
|
7/26/2021
|
-0.60 / -4.11%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.64
|
12.67
|
3,300
|
|
7/23/2021
|
-1.40 / -8.75%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.62
|
13.21
|
2,600
|
|
7/22/2021
|
+0.40 / +2.56%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.00
|
14.48
|
2,900
|
|
7/21/2021
|
-0.10 / -0.64%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
14.11
|
1,800
|
|
7/20/2021
|
-0.10 / -0.63%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.11
|
14.20
|
7,200
|
|
7/19/2021
|
+1.40 / +9.72%
|
14.30
|
15.80
|
14.30
|
15.80
|
15.70
|
14.30
|
17,200
|
|
7/16/2021
|
+1.30 / +9.92%
|
14.10
|
14.40
|
14.10
|
14.40
|
14.31
|
13.03
|
5,800
|
|
7/15/2021
|
-1.10 / -7.75%
|
13.00
|
13.10
|
13.00
|
13.10
|
13.00
|
11.85
|
1,100
|
|
7/14/2021
|
-0.50 / -3.40%
|
13.40
|
14.20
|
13.40
|
14.20
|
14.00
|
12.85
|
500
|
|
7/13/2021
|
+0.80 / +5.76%
|
13.00
|
14.70
|
13.00
|
14.70
|
14.00
|
13.30
|
500
|
|
7/12/2021
|
-1.00 / -6.71%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.81
|
12.58
|
2,100
|
|
7/9/2021
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.48
|
100
|
|
7/8/2021
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
12.85
|
0
|
|
7/7/2021
|
+0.10 / +0.71%
|
13.50
|
14.20
|
13.50
|
14.20
|
13.64
|
12.85
|
1,100
|
|
7/6/2021
|
-0.50 / -3.42%
|
14.90
|
14.90
|
14.10
|
14.10
|
14.76
|
12.76
|
2,100
|
|
7/5/2021
|
+0.30 / +2.10%
|
13.80
|
14.60
|
13.80
|
14.60
|
13.85
|
13.21
|
2,600
|
|
7/2/2021
|
-0.10 / -0.69%
|
14.90
|
14.90
|
14.30
|
14.30
|
14.55
|
12.94
|
2,200
|
|
7/1/2021
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.03
|
1,500
|
|
6/30/2021
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
12.67
|
600
|
|
|