MRO.L: Melrose Industries PLC Historical Data

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 91.6737

CLOSE 91.6134

Low

LOW 77.79

High

HIGH 104.86

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2012	78.77	79.68	77.93	79.64
01/04/2012	79.66	80.64	78.2	80.37
01/05/2012	80.46	80.48	79.14	79.14
01/06/2012	78.88	79.77	77.79	79.52
01/09/2012	79.5	80.37	78.93	79.48
01/10/2012	79.91	80.85	79.16	80.3
01/11/2012	80.23	81.3	78.57	80.78
01/12/2012	79.11	81.39	78.7	80.69
01/13/2012	81.28	82.12	80.28	81.1
01/16/2012	80.6	82.1	80.31	81.6
01/17/2012	82.51	83.9	82.31	83.31
01/18/2012	83.29	84.15	82.44	82.81
01/19/2012	83.15	85.09	82.1	83.72
01/20/2012	83.99	85	82.74	84.31
01/23/2012	84.2	85.27	81.33	84.41
01/24/2012	84.15	84.25	81.78	82.12
01/25/2012	82.42	84.61	82.08	84.41
01/26/2012	84.75	86.53	83.4	86.18
01/27/2012	85.71	86.69	84.06	85.23
01/30/2012	84.72	85.7	83.93	84.5
01/31/2012	84.79	86.44	84.4	85.77
02/01/2012	86.21	87.34	85.41	86.18
02/02/2012	86	88.08	86	87.1
02/03/2012	86.91	88.28	86.12	88.12
02/06/2012	87.96	89.22	87.01	88.51
02/07/2012	88.83	88.83	84.72	84.77
02/08/2012	85.04	85.89	84.22	84.41
02/09/2012	84.75	85.62	84.2	84.91
02/10/2012	84.45	85.64	84.29	85.41
02/13/2012	85.87	87.06	85.41	85.45
02/14/2012	85.75	86.66	84.5	85.11
02/15/2012	85.5	87.62	85.5	86.25
02/16/2012	85.77	86.05	84.72	85.64
02/17/2012	86.18	87.04	85.93	86.73
02/20/2012	87.17	88.79	86.73	88.08
02/21/2012	87.96	88.28	87.06	87.37
02/22/2012	87.51	88.24	86.71	88.12
02/23/2012	88.01	89.22	87.94	89.2
02/24/2012	89.24	89.74	88.12	89.74
02/27/2012	89.24	90.06	88.35	89.4
02/28/2012	89.2	90.11	88.47	89.17
02/29/2012	89.38	90.22	88.81	89.15
03/01/2012	89.17	89.38	87.6	88.65
03/02/2012	88.65	88.85	87.12	88.1
03/05/2012	87.55	88.9	86.64	88.01
03/06/2012	87.53	87.64	84.31	84.43
03/07/2012	83.26	87.14	83.26	85.55
03/08/2012	84.41	88.85	84.41	88.4
03/09/2012	87.49	90.7	87.49	90.7
03/12/2012	90.54	92.75	89.83	92.64
03/13/2012	92.73	93.62	91.73	93.62
03/14/2012	94.1	95.4	93.56	94.49
03/15/2012	94.49	95.17	93.64	94.76
03/16/2012	95.06	96.69	94.19	96.66
03/19/2012	96.66	98.09	96.04	96.4
03/20/2012	96.22	96.22	94.28	94.74
03/21/2012	95.17	96.63	95.01	96.34
03/22/2012	96.13	96.23	94.67	95.24
03/23/2012	95.31	95.97	93.9	95.17
03/26/2012	95.38	97.5	95.01	97.07
03/27/2012	97.64	98.55	96.66	97.07
03/28/2012	96.75	97.64	95.58	97.64
03/29/2012	97.43	97.75	95.13	95.38
03/30/2012	95.65	97.13	95.63	96.52
04/02/2012	96.95	99.21	96.63	99.21
04/03/2012	99.19	99.58	97.89	98.16
04/04/2012	96.13	96.4	92.62	93.14
04/05/2012	93.28	94.24	92.05	93.48
04/10/2012	92.75	93.68	91.04	91.04
04/11/2012	90.91	92.8	90.22	92.62
04/12/2012	92.09	95.91	91.14	95.54
04/13/2012	95.58	96.11	94.21	95.01
04/16/2012	95.06	96.11	94.26	95.61
04/17/2012	95.54	97.96	95.13	97.91
04/18/2012	97.91	98.34	96.97	98.07
04/19/2012	98.53	99.53	98.16	98.85
04/20/2012	98.85	99.3	97.18	98.98
04/23/2012	98.71	98.71	95.47	96.52
04/24/2012	97.39	98.23	96.61	97.66
04/25/2012	97.98	99.94	97.91	98.8
04/26/2012	99.14	99.8	98.14	98.87
04/27/2012	98.09	100.99	98.05	100.74
04/30/2012	101.22	101.72	98.94	99.71
05/01/2012	99.62	100.37	99.23	100.15
05/02/2012	101.15	101.29	99.94	100.35
05/03/2012	100.51	101.04	99.48	99.87
05/04/2012	99.64	100.12	96.84	96.97
05/08/2012	97.36	97.36	93.32	94.17
05/09/2012	92.89	94.74	92	93.69
05/10/2012	94.21	95.36	93.3	95.01
05/11/2012	94.35	96.11	94.35	95.81
05/14/2012	95.17	95.33	93.07	93.48
05/15/2012	93.76	94.67	92.48	92.96
05/16/2012	92.37	94.05	90.66	92.91
05/17/2012	93.32	94.67	93.12	93.3
05/18/2012	92.41	92.41	90.34	90.45
05/21/2012	90.34	91.92	90.34	91.2
05/22/2012	92.28	93.99	91.55	93.69
05/23/2012	91.98	93.53	91.2	91.2
05/24/2012	92.02	92.66	90.87	92.14
05/25/2012	92.34	93.39	91.23	92.02
05/28/2012	92.23	94.28	92.09	93.64
05/29/2012	93.99	96.22	93.99	95.83
05/30/2012	95.01	95.83	94.12	94.9
05/31/2012	94.88	97.59	94.88	96.88
06/01/2012	96.09	96.68	90.54	90.91
06/06/2012	92.05	93.21	90.56	91.25
06/07/2012	91.66	93.69	90.75	93.69
06/08/2012	93.23	93.8	91.55	93.76
06/11/2012	94.83	96.38	93.76	94.26
06/12/2012	94.67	94.67	93.07	93.78
06/13/2012	94.24	95.15	90.56	90.91
06/14/2012	90.88	91.45	87.55	89.42
06/15/2012	90.02	90.13	87.2	87.26
06/18/2012	88.97	88.97	84.06	84.54
06/19/2012	85.59	85.85	81.76	85.84
06/20/2012	86.37	87.94	84.52	87.8
06/21/2012	87.33	87.35	85.84	86.23
06/22/2012	85.5	85.75	83.15	83.15
06/25/2012	82.99	83.6	82.12	82.28
06/26/2012	82.79	82.79	80.62	81.58
06/27/2012	82.26	82.72	80.92	82.22
06/28/2012	82.24	84.12	80.78	84.11
06/29/2012	86.6	86.6	82.48	84.88
07/02/2012	85.32	87.49	83.9	84.18
07/03/2012	82.65	84.66	82.33	82.74
07/04/2012	84.34	84.34	81.86	82.79
07/05/2012	85.34	86.16	83.22	85.16
07/06/2012	85.43	86.12	83.97	84.02
07/09/2012	83.7	84.11	81.8	83.24
07/10/2012	83.22	84.38	83.11	83.81
07/11/2012	83.24	83.68	80.39	80.92
07/12/2012	80.64	87.26	80.64	86.46
07/13/2012	86.32	90.88	86	90.27
07/16/2012	89.42	91.68	88.35	91.68
07/17/2012	94.24	97.03	89.94	90.23
07/18/2012	89.02	89.42	87.34	87.7
07/19/2012	87.62	88.42	87.5	87.9
07/20/2012	87.98	88.06	85.41	85.73
07/23/2012	85.25	85.39	79.92	81.4
07/24/2012	81.8	84.89	80.84	84.21
07/25/2012	83.37	85.01	82.17	83.01
07/26/2012	83.33	84.97	82.21	84.97
07/27/2012	85.21	87.18	85.21	86.86
07/30/2012	88.26	88.7	86.74	88.18
07/31/2012	91.07	91.99	87.3	88.46
08/01/2012	89.3	90.23	87.78	87.82
08/02/2012	87.82	88.1	85.69	86.18
08/03/2012	87.18	89.5	86.7	89.42
08/06/2012	89.42	91.35	89.18	91.23
08/07/2012	91.43	92.19	90.15	92.03
08/08/2012	92.23	94.48	92.23	94.24
08/09/2012	94.96	95.8	94.36	95.44
08/10/2012	94.96	96.24	94.4	94.96
08/13/2012	95.16	95.48	93.67	94.32
08/14/2012	95.04	95.48	94.24	95.04
08/15/2012	95.08	95.25	94.28	95.24
08/16/2012	99.05	99.05	95.57	96.24
08/17/2012	96.24	98.85	96.24	98.17
08/20/2012	98.41	98.45	96.72	97.36
08/21/2012	97.76	98.97	97.28	98.45
08/22/2012	97.76	97.96	96.04	96.6
08/23/2012	97.52	97.56	96.32	97.36
08/24/2012	97.12	97.84	95.64	96.72
08/28/2012	97.08	97.28	95.32	95.96
08/29/2012	99.81	99.81	93.9	97.68
08/30/2012	96.08	97.54	92.67	93.71
08/31/2012	93.15	95.16	93.15	94.92
09/03/2012	94.16	95.29	94.06	94.28
09/04/2012	94.36	94.64	92.43	92.47
09/05/2012	92.19	93.95	91.75	93.71
09/06/2012	94.2	97.56	94.04	97.12
09/07/2012	97.56	101.81	97.52	101.81
09/10/2012	101.69	102.32	100.17	100.69
09/11/2012	100.49	103.66	99.53	102.02
09/12/2012	103.38	103.38	101.1	102.78
09/13/2012	102.22	104.3	101.65	102.46
09/14/2012	104.7	104.86	101.57	104.1
09/17/2012	104.1	104.5	102.9	103.26
09/18/2012	103.26	103.26	100.05	100.25
09/19/2012	99.73	100.49	97.8	99.05
09/20/2012	98.73	98.93	97.45	98.05
09/21/2012	98.93	99.13	96.76	98.89
09/24/2012	98.65	99.05	95.88	97.32
09/25/2012	97.84	98.01	96.52	97.44
09/26/2012	96.84	97.27	95.41	95.92
09/27/2012	96.56	98.53	96.32	98.53
09/28/2012	98.41	99.01	96.12	97.12
10/01/2012	97.32	98.45	97.2	97.64
10/02/2012	97.04	98.13	97.04	97.8
10/03/2012	97	98.69	97	98.01
10/04/2012	97.96	99.13	97.38	97.84
10/05/2012	97.92	99.45	97.88	98.81
10/08/2012	97.92	98.19	95.36	95.6
10/09/2012	95.84	96.31	94.44	94.96
10/10/2012	94.64	94.84	94.12	94.16
10/11/2012	93.95	95.28	93.91	94.6
10/12/2012	94.36	94.36	91.63	92.23
10/15/2012	92.35	93.23	92.12	93.19
10/16/2012	93.95	95.36	93.61	95.08
10/17/2012	94.96	97.24	94.56	97.08
10/18/2012	97.56	98.19	97.12	97.92
10/19/2012	97.52	98.53	97.49	97.96
10/22/2012	97.52	98.25	96.6	97.04
10/23/2012	96.92	97.84	94.8	94.92
10/24/2012	95.24	95.44	93.91	94.2
10/25/2012	94.56	95.72	94.28	95.32
10/26/2012	95.04	95.05	92.71	94.24
10/29/2012	94.56	95.17	93.75	94.88
10/30/2012	94.4	95.64	94.34	95.64
10/31/2012	95.44	97.72	95.12	96.64
11/01/2012	96.8	99.69	96.44	99.29
11/02/2012	98.69	101.17	98.61	100.61
11/05/2012	101.05	101.05	99.77	100.45
11/06/2012	100.17	101.09	100.17	101.05
11/07/2012	101.73	102.94	100.17	100.25
11/08/2012	101.21	101.29	99.53	99.69
11/09/2012	100.25	100.25	98.53	99.21
11/12/2012	99.33	99.57	98.69	98.73
11/13/2012	98.69	98.73	97.32	97.68
11/14/2012	97.64	97.92	95.84	96.04
11/15/2012	95.4	95.73	94.08	94.64
11/16/2012	83.77	94.6	79.48	83.77
11/19/2012	83.97	84.52	82.41	82.97
11/20/2012	82.77	83.96	82.49	83.49
11/21/2012	83.65	84.49	83.33	84.01
11/22/2012	84.77	86.29	84.77	86.22
11/23/2012	86.02	86.74	84.77	86.74
11/26/2012	86.78	87.5	85.41	85.81
11/27/2012	85.81	86.22	84.85	85.65
11/28/2012	86.14	86.14	84.65	85.41
11/29/2012	87.58	87.66	84.93	85.29
11/30/2012	85.53	85.96	84.81	85.45
12/03/2012	87.18	88.14	86.14	87.94
12/04/2012	87.5	88.62	86.94	87.5
12/05/2012	88.22	89.02	87.7	88.9
12/06/2012	89.58	90.91	89.06	89.62
12/07/2012	90.31	90.77	88.82	89.86
12/10/2012	89.62	90.03	88.62	89.94
12/11/2012	89.82	90.64	89.66	89.86
12/12/2012	91.39	91.39	89.9	90.15
12/13/2012	92.19	92.19	89.82	90.59
12/14/2012	91.79	92.47	90.47	91.19
12/17/2012	92.83	92.83	90.39	90.67
12/18/2012	91.55	91.99	90.67	91.95
12/19/2012	92.79	93.91	92.11	93.87
12/20/2012	94.24	94.46	92.51	92.91
12/21/2012	92.99	92.99	90.47	92.03
12/24/2012	92.55	93.26	91.63	91.83
12/27/2012	92.07	93.43	91.69	92.55
12/28/2012	92.83	92.95	91.55	92.91
12/31/2012	91.51	93.1	89.62	89.62

Menu

Create your free account now!

MRO.L: Melrose Industries PLC Historical Data

2012 Historical Chart

Average

Low

High