MRO.L: Melrose Industries PLC Historical Data

2013 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 109.0819

CLOSE 109.2287

Low

LOW 92.11

High

HIGH 129.68

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2013	92.79	93.83	92.39	93.63
01/03/2013	93.43	94.03	92.11	93.51
01/04/2013	92.91	94.18	92.19	93.71
01/07/2013	93.91	94.02	92.63	92.87
01/08/2013	92.43	93.99	92.43	93.71
01/09/2013	93.67	94.51	93.47	94.04
01/10/2013	95.48	98.09	95.48	96.68
01/11/2013	96.96	98.33	96.32	98.33
01/14/2013	98.25	99.37	97.72	97.84
01/15/2013	98.21	98.85	97.84	98.09
01/16/2013	97.2	98.93	97.2	98.61
01/17/2013	99.09	99.16	97.88	98.25
01/18/2013	98.61	99.77	97.88	99.33
01/21/2013	99.61	100.11	98.97	99.41
01/22/2013	99.29	100.08	98.65	99.13
01/23/2013	98.77	99.12	97.6	97.64
01/24/2013	97.64	97.96	96.8	96.92
01/25/2013	96.56	97.24	95.6	96.16
01/28/2013	96.08	96.8	95.64	95.92
01/29/2013	95.6	96.56	94.49	95.68
01/30/2013	95.4	95.95	94.68	95
01/31/2013	95.88	95.88	93.39	93.59
02/01/2013	95.04	96.64	94.64	96.44
02/04/2013	95.96	96.12	94.55	94.76
02/05/2013	95.76	96.24	95.38	95.8
02/06/2013	96.08	96.96	95.44	96.08
02/07/2013	95.84	96.42	94.24	94.52
02/08/2013	94.76	95.39	93.71	94.92
02/11/2013	94.92	95.28	94.4	95.04
02/12/2013	94.48	95.47	94.24	95.4
02/13/2013	94.68	96.84	94.68	95.92
02/14/2013	95.56	96.52	94.45	95.08
02/15/2013	94.96	96.04	94.39	95.52
02/18/2013	95.4	95.8	95.04	95.44
02/19/2013	94.92	97.36	94.92	97.32
02/20/2013	98.41	100.81	98.41	100.77
02/21/2013	100.13	100.58	97.76	98.53
02/22/2013	99.09	102.54	98.73	100.61
02/25/2013	100.37	102.72	100.37	101.53
02/26/2013	102.26	102.74	99.57	100.29
02/27/2013	100.33	104.74	100.22	104.26
02/28/2013	104.42	104.82	102.58	103.74
03/01/2013	104.14	104.78	102.34	103.94
03/04/2013	103.82	104.22	102.9	103.74
03/05/2013	103.42	104.54	103.18	104.26
03/06/2013	108.67	111.82	106.91	107.11
03/07/2013	104.98	104.98	103.58	104.7
03/08/2013	105.74	105.74	103.46	104.5
03/11/2013	104.3	109.07	104.3	108.71
03/12/2013	108.35	111.64	108.27	111.12
03/13/2013	110.52	110.84	109.11	109.79
03/14/2013	109.15	110.24	107.39	108.99
03/15/2013	109.23	109.91	106.11	106.11
03/18/2013	105.5	107.07	104.94	107.07
03/19/2013	106.23	107.27	104.94	105.62
03/20/2013	106.59	106.87	105.34	105.7
03/21/2013	104.86	105.34	102.86	104.74
03/22/2013	104.34	104.34	102.98	103.54
03/25/2013	104.22	105.1	102.9	103.06
03/26/2013	103.98	106.03	103.67	105.66
03/27/2013	105.46	106.51	104.62	106.19
03/28/2013	105.62	107.03	105.54	106.47
04/02/2013	106.71	107.75	105.82	107.11
04/03/2013	107.39	107.39	106.03	106.31
04/04/2013	107.27	107.27	103.7	103.98
04/05/2013	104.7	104.82	101.21	101.81
04/08/2013	102.78	103.57	101.85	102.34
04/09/2013	102.06	102.82	100.41	102.22
04/10/2013	101.57	103.42	101.57	103.22
04/11/2013	102.58	105.94	102.58	105.7
04/12/2013	106.15	106.15	102.82	104.1
04/15/2013	104.7	105.22	100.13	100.93
04/16/2013	101.57	102.3	98.49	99.13
04/17/2013	100.85	100.85	96.6	96.68
04/18/2013	96.56	99.65	96.29	98.61
04/19/2013	99.81	99.81	97.8	98.09
04/22/2013	97.44	98.89	94.4	94.88
04/23/2013	95.4	99.53	94.6	99.37
04/24/2013	99.13	100.25	98.53	100.13
04/25/2013	99.57	101.08	99.01	99.85
04/26/2013	99.69	100.21	98.64	99.29
04/29/2013	98.97	99.81	98.13	99.25
04/30/2013	99.73	100.17	97.44	97.88
05/01/2013	100.49	100.49	97.58	100.25
05/02/2013	99.09	100.01	96.24	97.92
05/03/2013	97.48	98.73	96.68	98.65
05/07/2013	98.61	100.45	97.84	98.29
05/08/2013	99.05	103.81	99.01	100.97
05/09/2013	101.45	102.37	100.77	101.53
05/10/2013	101.85	102.75	101.37	101.85
05/13/2013	101.93	103.74	101.49	102.62
05/14/2013	102.22	103.21	101.25	102.1
05/15/2013	101.61	102.86	101.17	101.25
05/16/2013	101.41	103.46	101.33	102.98
05/17/2013	103.26	103.46	101.97	103.22
05/20/2013	102.74	104.5	101.85	104.22
05/21/2013	103.58	104.62	103.3	104.34
05/22/2013	104.34	106.79	104.1	105.42
05/23/2013	103.18	104.02	101.49	102.94
05/24/2013	103.7	103.78	101.65	102.34
05/28/2013	104.38	106.15	103.82	106.15
05/29/2013	105.02	105.62	103.34	104.46
05/30/2013	104.42	105.86	103.7	105.7
05/31/2013	105.1	105.62	102.62	104.82
06/03/2013	104.38	105.3	102.14	103.94
06/04/2013	104.42	105.58	103.5	104.86
06/05/2013	104.62	105.3	102.62	102.86
06/06/2013	102.38	103.78	100.49	100.73
06/07/2013	100.81	101.89	99.09	101.61
06/10/2013	102.02	103.9	101.25	103.26
06/11/2013	102.66	103.27	99.85	101.05
06/12/2013	101.21	102.42	100.09	100.73
06/13/2013	99.57	101.15	97.96	100.89
06/14/2013	100.97	102.02	100.33	100.61
06/17/2013	101.21	102.04	99.49	99.49
06/18/2013	99.05	99.93	98.41	99.05
06/19/2013	99.33	99.53	97.64	99.05
06/20/2013	97.36	97.96	94.34	96.56
06/21/2013	96.96	98.37	93.43	95.24
06/24/2013	95.76	95.76	92.71	95.04
06/25/2013	96.4	98.49	95.55	98.13
06/26/2013	97.88	98.37	96.39	97.04
06/27/2013	96.72	100.44	95.32	99.65
06/28/2013	99.17	102.1	99.17	99.97
07/01/2013	100.05	104.5	100.05	104.5
07/02/2013	104.54	106.19	103.46	105.22
07/03/2013	104.26	105.18	103.54	105.02
07/04/2013	105.34	108.87	105.34	108.87
07/05/2013	108.83	109.32	105.1	105.86
07/08/2013	106.11	109.19	106.11	107.95
07/09/2013	108.03	110.52	108.03	109.47
07/10/2013	108.75	110.12	107.71	109.15
07/11/2013	111.68	114.25	108.75	109.39
07/12/2013	109.39	110.8	108.19	108.91
07/15/2013	109.03	110.8	109.03	109.67
07/16/2013	109.71	110.6	108.23	108.31
07/17/2013	108.27	108.87	106.63	107.99
07/18/2013	107.95	110.44	107.67	110.28
07/19/2013	110.24	110.76	109.11	110.52
07/22/2013	110.56	110.66	109.11	109.51
07/23/2013	109.47	109.87	107.67	107.67
07/24/2013	107.71	110.64	107.71	110.64
07/25/2013	110.56	110.56	108.55	109.99
07/26/2013	110.12	110.75	108.91	109.83
07/29/2013	109.87	111.44	109.35	111.08
07/30/2013	111.12	112.28	110.68	111.12
07/31/2013	111.08	114.13	110.92	113.08
08/01/2013	113.2	116.25	112.51	116.17
08/02/2013	116.21	116.21	114.06	114.69
08/05/2013	114.73	115.69	114.73	115.29
08/06/2013	115.25	116.57	114.17	114.93
08/07/2013	114.89	115.6	112.88	113
08/08/2013	113.04	113.56	112.31	112.92
08/09/2013	113.2	114.21	112.8	113.84
08/12/2013	113.88	114.01	111.89	112.48
08/13/2013	112.52	113.32	111.16	112.2
08/14/2013	112.24	113.2	112.04	113.04
08/15/2013	113	113.16	110.6	111.12
08/16/2013	111.16	112.52	109.76	112.52
08/19/2013	112.48	113.48	111.56	111.88
08/20/2013	111.76	111.92	110.28	111.72
08/21/2013	111.76	113.4	111.32	112.6
08/22/2013	112.56	114.85	112	114.45
08/23/2013	114.41	116.78	113.4	116.45
08/27/2013	116.41	117.21	114.25	114.29
08/28/2013	114.25	114.61	111.68	114.05
08/29/2013	115.09	122.39	115.09	121.02
08/30/2013	121.1	121.15	117.61	118.06
09/02/2013	118.34	120.1	118.34	119.5
09/03/2013	119.46	120.75	118.82	120.62
09/04/2013	120.58	120.86	119.06	120.58
09/05/2013	119.1	121.5	118.78	121.5
09/06/2013	121.46	122.1	119.86	121.3
09/09/2013	121.34	122.07	120.88	121.78
09/10/2013	122.11	124.71	121.94	124.51
09/11/2013	124.19	125.39	124.15	125.39
09/12/2013	122.55	124.09	121.18	123.11
09/13/2013	122.03	123.55	121.7	123.03
09/16/2013	123.83	125.31	123.27	123.71
09/17/2013	122.87	124.23	121.79	121.82
09/18/2013	121.78	122.27	120.38	121.42
09/19/2013	122.27	123.67	121.46	121.7
09/20/2013	120.98	123.03	120.98	122.11
09/23/2013	121.5	122.03	120.78	121.1
09/24/2013	121.1	121.82	120.43	121.74
09/25/2013	121.22	122.23	121.1	121.66
09/26/2013	121.26	122.19	120.3	121.34
09/27/2013	120.82	121.38	119.58	119.98
09/30/2013	118.06	120.22	117.41	120.22
10/01/2013	120.7	121.38	119.54	121.3
10/02/2013	119.98	120.7	118.82	119.58
10/03/2013	119.46	120.98	118.74	118.74
10/04/2013	117.97	119.55	117.97	118.9
10/07/2013	118.38	119.56	117.41	118.94
10/08/2013	120.74	122.07	117.45	117.45
10/09/2013	116.65	118.06	115.29	116.33
10/10/2013	114.13	118.87	114.09	118.38
10/11/2013	116.09	119.1	116.09	118.7
10/14/2013	117.57	120.5	117.29	120.3
10/15/2013	121.06	122.19	121.06	121.7
10/16/2013	120.66	121.98	119.78	121.74
10/17/2013	120.9	121.31	119.06	120.54
10/18/2013	120.1	123.69	120.1	122.95
10/21/2013	123.67	125.23	122.75	123.99
10/22/2013	123.43	125.81	123.43	125.11
10/23/2013	125.43	126.6	124.91	126.16
10/24/2013	126.12	127.08	125.63	126.88
10/25/2013	126.04	126.96	125.35	126.48
10/28/2013	126.04	126.32	124.63	125.67
10/29/2013	126.28	127.19	125.71	127.04
10/30/2013	126.88	129.6	126.88	129
10/31/2013	129.2	129.2	127.64	128.4
11/01/2013	128.72	128.72	127.16	127.44
11/04/2013	127.36	129.28	127.36	128.12
11/05/2013	128.92	128.92	125.62	126.96
11/06/2013	127.76	128.32	126.87	127.84
11/07/2013	127.36	129.68	126.44	126.72
11/08/2013	126.04	127.24	124.6	127.12
11/11/2013	128.28	128.8	126.64	127.32
11/12/2013	127.68	127.68	126.24	126.8
11/13/2013	125.79	127.68	123.67	123.95
11/14/2013	125.59	126.56	123.43	124.39
11/15/2013	124.11	125.55	122.51	122.75
11/18/2013	122.07	123.78	120.14	122.11
11/19/2013	120.98	122.9	120.86	121.82
11/20/2013	122.07	122.07	119.18	119.3
11/21/2013	118.3	118.66	116.25	117.85
11/22/2013	117.41	118.5	116.57	117.85
11/25/2013	117.97	119.42	117.75	118.74
11/26/2013	118.66	119.03	117.77	117.89
11/27/2013	117.41	119.34	116.37	118.42
11/28/2013	118.3	120.17	117.73	117.73
11/29/2013	117.49	118.38	117.13	117.13
12/02/2013	118.3	119.3	116.25	116.57
12/03/2013	116.17	117.13	111.64	112.4
12/04/2013	112.72	116.27	111.2	115.25
12/05/2013	115.69	115.69	114.28	114.49
12/06/2013	114.29	116.85	113.52	115.89
12/09/2013	115.69	116.61	114.65	115.93
12/10/2013	115.01	117.27	115.01	116.17
12/11/2013	116.73	116.73	114.93	115.65
12/12/2013	115.05	115.21	112.12	113.72
12/13/2013	113.12	114.59	113.12	113.4
12/16/2013	112.56	114.24	112.04	113.88
12/17/2013	113.76	113.88	112.28	112.28
12/18/2013	112.6	113.68	112.36	113.2
12/19/2013	114.69	115.85	114.29	114.89
12/20/2013	115.81	116.29	113.88	115.01
12/23/2013	114.77	117.65	114.41	117.45
12/24/2013	117.21	119.42	117.21	118.98
12/27/2013	119.74	120.38	118.34	120.18
12/30/2013	119.78	122.37	119.7	121.82
12/31/2013	122.95	123.71	121.86	122.59

Menu

Create your free account now!

MRO.L: Melrose Industries PLC Historical Data

2013 Historical Chart

Average

Low

High