MRO.L: Melrose Industries PLC Historical Data

2015 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 109.2553

CLOSE 109.0623

Low

LOW 97.19

High

HIGH 123.74

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	108.25	108.94	107.28	107.77
01/05/2015	107.56	108.45	104.78	105.3
01/06/2015	106.31	106.68	103	104.09
01/07/2015	104.58	106.19	103.2	105.87
01/08/2015	106.88	108.25	105.99	107.6
01/09/2015	107.16	107.93	106.92	107.48
01/12/2015	108.13	108.13	106.59	107.48
01/13/2015	107.04	108.25	106.72	107.6
01/14/2015	106.72	107.04	104.25	104.42
01/15/2015	104.94	106.72	103.85	106.72
01/16/2015	106.55	107.48	105.06	107.36
01/19/2015	107.89	108.85	107.47	108.45
01/20/2015	108.45	111.4	108.11	109.62
01/21/2015	109.26	111.6	109.02	111.6
01/22/2015	111.36	114.71	111.36	113.25
01/23/2015	113.58	115.75	113.58	115.11
01/26/2015	114.83	115.88	114.14	114.99
01/27/2015	114.75	115.84	110.95	111.2
01/28/2015	112.12	112.12	109.94	110.23
01/29/2015	109.86	109.86	105.67	106.31
01/30/2015	106.39	107.77	105.17	106.96
02/02/2015	106.84	108.9	106.55	107.68
02/03/2015	109.38	111.28	108.45	108.85
02/04/2015	109.06	109.06	106.31	107.6
02/05/2015	107.2	110.15	105.61	110.03
02/06/2015	110.23	111.02	108.73	109.42
02/09/2015	108.9	110.9	106.92	110.19
02/10/2015	110.15	111.4	108.9	109.9
02/11/2015	110.23	111.68	109.06	109.66
02/12/2015	109.14	112.25	109.14	112
02/13/2015	112.37	112.89	111.84	112.45
02/16/2015	114.83	116.46	114.06	115.07
02/17/2015	115.39	115.39	112.89	113.7
02/18/2015	113.78	116.68	113.78	116.68
02/19/2015	116.64	117.69	115.76	117.69
02/20/2015	117.77	117.98	115.72	117.73
02/23/2015	120.22	121.26	119.06	120.22
02/24/2015	120.98	123.74	120.62	123.06
02/25/2015	123.18	123.62	120.42	121.58
02/26/2015	121.34	122.08	120.7	120.98
02/27/2015	121.42	121.5	119.58	120.1
03/02/2015	120.5	120.78	119.26	119.9
03/03/2015	120.14	120.14	117.69	118.78
03/04/2015	115.97	115.97	112.05	113.93
03/05/2015	114.53	115.33	112.13	114.41
03/06/2015	114.33	114.82	112.25	112.69
03/09/2015	112.17	113.49	111.41	112.77
03/10/2015	112.93	114.25	112.25	112.77
03/11/2015	113.49	113.69	111.25	113.37
03/12/2015	113.45	114.73	111.93	113.89
03/13/2015	113.61	114.49	111.61	112.61
03/16/2015	113.01	114.81	113.01	114.73
03/17/2015	114.41	116.53	114.29	115.33
03/18/2015	115.61	119.34	115.21	119.1
03/19/2015	119.38	120.7	118.46	118.5
03/20/2015	118.7	118.82	116.45	117.57
03/23/2015	117.81	118.01	115.81	116.17
03/24/2015	116.05	118.09	116.05	117.49
03/25/2015	117.49	118.13	116.41	116.41
03/26/2015	116.13	116.13	114.05	115.37
03/27/2015	115.41	115.83	113.25	113.45
03/30/2015	113.45	114.37	110.49	111.13
03/31/2015	111.33	112.81	110.41	111.13
04/01/2015	111.05	111.73	110.09	110.45
04/02/2015	110.69	111.85	110.29	111.77
04/07/2015	112.13	112.97	111.76	112.17
04/08/2015	112.49	113.17	111.69	112.41
04/09/2015	113.17	113.53	110.05	112.73
04/10/2015	113.53	115.17	113.01	115.17
04/13/2015	114.93	114.93	113.33	114.01
04/14/2015	114.29	114.65	112.97	113.37
04/15/2015	113.97	113.97	112.45	112.65
04/16/2015	112.33	112.41	109.2	109.73
04/17/2015	110.93	110.93	108.09	108.6
04/20/2015	109.28	109.73	107.35	107.48
04/21/2015	107.8	109.04	107.22	107.92
04/22/2015	108.52	109.01	106.8	107.24
04/23/2015	107.04	107.48	106	106.32
04/24/2015	106.52	108.48	106.4	107.16
04/27/2015	107.68	108.6	106.81	108.28
04/28/2015	108.44	108.76	107.44	108.04
04/29/2015	108.6	108.92	106.4	106.4
04/30/2015	106.48	106.68	105.08	106.32
05/01/2015	106.52	106.52	105.64	105.8
05/05/2015	106.44	107.8	104.52	106
05/06/2015	106.36	106.6	105.32	105.88
05/07/2015	105.68	106	104.6	105.16
05/08/2015	107.08	110.85	106.52	106.96
05/11/2015	107.28	107.36	105.16	105.32
05/12/2015	104.8	104.88	103.14	103.68
05/13/2015	103.92	104.64	103.72	104.2
05/14/2015	104.12	106.96	103.92	106.52
05/15/2015	106.8	107.94	106.6	107.08
05/18/2015	106.84	107.84	105.96	106.2
05/19/2015	106.4	107.38	106.16	106.32
05/20/2015	106.64	107.12	105.68	106.52
05/21/2015	106.92	107.64	106.36	106.6
05/22/2015	106.96	108.92	106.33	108.04
05/26/2015	108.64	109.16	106.76	106.8
05/27/2015	106.92	107.96	106.84	106.96
05/28/2015	107.04	107.6	106.44	106.92
05/29/2015	107.4	107.48	105.92	106.2
06/01/2015	106.12	107.16	105.8	106.28
06/02/2015	107.16	108.12	106.6	107.24
06/03/2015	109.73	111.64	109.16	110.01
06/04/2015	109.97	109.97	107.6	108.08
06/05/2015	108.04	108.08	106.52	107.92
06/08/2015	107.48	108.24	107.12	107.12
06/09/2015	106.84	108.36	106.8	107.88
06/10/2015	108.08	108.76	107.52	108.52
06/11/2015	108.2	109.89	108	108.4
06/12/2015	108.12	108.48	107.64	108.16
06/15/2015	107.6	107.84	105.2	105.2
06/16/2015	105.28	105.36	103.84	104
06/17/2015	103.92	104.42	103.04	103.04
06/18/2015	103.2	103.28	101.56	102.64
06/19/2015	103.16	103.24	102.52	102.84
06/22/2015	104.28	104.28	103.04	103.76
06/23/2015	104.16	104.52	103.76	103.92
06/24/2015	104.24	104.44	103.52	103.52
06/25/2015	103.8	104.08	103	103.12
06/26/2015	102.64	102.81	101.24	101.36
06/29/2015	100.07	101.16	98.79	100.96
06/30/2015	100.55	101	99.11	99.11
07/01/2015	99.67	101.12	99.23	100.88
07/02/2015	100.51	100.95	99.31	99.51
07/03/2015	99.63	99.87	98.75	98.95
07/06/2015	97.83	98.71	97.47	98.15
07/07/2015	97.91	98.24	97.19	97.19
07/08/2015	97.87	97.87	97.23	97.31
07/09/2015	97.83	99.27	97.23	99.27
07/10/2015	101.24	101.24	99.83	101.12
07/13/2015	101.64	103.04	101.52	102.76
07/14/2015	103.12	103.6	102.56	103.4
07/15/2015	103.72	103.72	102.28	103.04
07/16/2015	103.16	104.52	102.96	104.28
07/17/2015	104.36	105.05	103.88	104.64
07/20/2015	104.92	105.42	104.52	105
07/21/2015	105.44	105.44	104.6	104.68
07/22/2015	104.12	104.52	103.32	103.68
07/23/2015	104.2	104.44	103.44	104.28
07/24/2015	104.08	105.62	103.56	103.72
07/27/2015	103.64	104.08	101.88	101.88
07/28/2015	118.13	118.13	110.69	111.69
07/29/2015	112.53	112.53	109.97	111.09
07/30/2015	110.29	110.85	107.64	107.84
07/31/2015	108.08	110.97	107.84	110.85
08/03/2015	110.29	112.29	110.29	111.57
08/04/2015	111.77	112.39	111.13	111.53
08/05/2015	110.33	111.49	109.65	110.53
08/06/2015	110.13	110.74	108.25	108.52
08/07/2015	108.84	108.84	107.16	107.32
08/10/2015	108.12	108.28	106.88	108.2
08/11/2015	108.36	108.76	107.12	108.12
08/12/2015	107.12	108.36	106.24	107.92
08/13/2015	109	109.93	107.72	108.24
08/14/2015	108.6	110.45	108.04	108.44
08/17/2015	109.28	109.28	107.84	108.08
08/18/2015	107.76	107.96	107.32	107.4
08/19/2015	107.32	107.52	106.56	107.24
08/20/2015	106.52	107.32	106.08	106.6
08/21/2015	105.04	107	105.04	105.72
08/24/2015	103.96	104.63	102.24	103.32
08/25/2015	104.36	106.6	103.88	104.32
08/26/2015	103.52	105.24	102.6	103.72
08/27/2015	106.4	106.4	104.04	104.72
08/28/2015	105.12	106.92	104.72	106.92
09/01/2015	105.32	106	103.68	103.92
09/02/2015	104.72	105.08	103.44	104.72
09/03/2015	106	108.12	105.72	107.24
09/04/2015	107.28	107.28	105.84	106.04
09/07/2015	106.76	107	105.64	106.76
09/08/2015	106.8	108.24	106.8	107.28
09/09/2015	109.12	109.73	108.04	108.56
09/10/2015	107.48	108.2	107.24	107.92
09/11/2015	107.92	108.2	106.52	106.68
09/14/2015	106.64	106.88	105.52	105.96
09/15/2015	106	107.2	105.32	106.92
09/16/2015	107.16	110.09	107.16	109.89
09/17/2015	109.61	109.61	106.92	107.24
09/18/2015	106.96	107.58	105.92	106.6
09/21/2015	106.16	107.72	105.64	106.12
09/22/2015	105.88	106.6	103.68	103.72
09/23/2015	103.72	106	103.52	105.64
09/24/2015	105.88	106.01	104.6	104.8
09/25/2015	106.08	107.4	104.16	104.56
09/28/2015	105.32	105.88	103.76	104.8
09/29/2015	103.8	105.72	103.8	104.68
09/30/2015	106.12	106.36	105.12	105.8
10/01/2015	107.32	108.08	106.48	106.76
10/02/2015	107.4	109.61	107.38	108.44
10/05/2015	109.89	110.73	108.96	109.73
10/06/2015	110.17	110.45	108.48	110.05
10/07/2015	110.93	111.49	110.09	110.53
10/08/2015	110.53	112.25	110.05	111.97
10/09/2015	112.81	113.17	109.89	110.13
10/12/2015	109.97	110.09	107.88	108.16
10/13/2015	108	108.48	106.24	107.48
10/14/2015	107.32	107.56	106.16	106.44
10/15/2015	107.24	107.36	106.6	107.12
10/16/2015	107	107.68	105.12	105.72
10/19/2015	105.52	107.12	105.12	106.92
10/20/2015	106.4	108.08	105.88	105.88
10/21/2015	105.88	106.2	105.24	105.72
10/22/2015	105.68	105.72	104.6	105.64
10/23/2015	106.08	108.2	105.68	107.8
10/26/2015	107.92	108.8	107.12	107.48
10/27/2015	107.68	108.12	106.36	107.36
10/28/2015	107.12	107.72	106.24	106.96
10/29/2015	106.96	108.04	106.72	107
10/30/2015	107.44	107.48	106.16	106.6
11/02/2015	106.24	107.04	105.76	106.96
11/03/2015	107	107.32	106.4	107.24
11/04/2015	107.8	109.08	107.36	108.12
11/05/2015	108.12	108.64	106.96	108.48
11/06/2015	108.72	110.53	108.4	109.85
11/09/2015	110.01	110.69	108.8	108.84
11/10/2015	109.57	109.57	107.48	107.8
11/11/2015	107.72	109.12	107.56	108.32
11/12/2015	108.12	108.76	106.56	106.6
11/13/2015	105.96	108.32	105.4	108
11/16/2015	107.4	111.29	106.44	110.65
11/17/2015	111.73	112.97	111.37	112.53
11/18/2015	112.93	112.99	110.81	111.25
11/19/2015	112.29	113.33	109.36	112.13
11/20/2015	108.88	115.09	108.64	114.53
11/23/2015	114.69	114.69	113.21	113.21
11/24/2015	112.57	112.85	111.09	112.85
11/25/2015	113.29	114.19	112.29	113.25
11/26/2015	113.73	114.97	113.29	114.61
11/27/2015	114.49	114.77	113.57	114.49
11/30/2015	114.73	116.22	113.85	116.21
12/01/2015	116.17	117.01	115.45	115.81
12/02/2015	116.69	116.69	115.21	115.93
12/03/2015	116.17	116.41	114.13	114.13
12/04/2015	113.57	114.01	112.65	113.69
12/07/2015	113.73	115.05	113.73	114.81
12/08/2015	114.81	115.17	112.93	113.33
12/09/2015	112.97	114.33	112.53	113.77
12/10/2015	113.89	114.81	113.05	114.33
12/11/2015	114.89	114.89	112.73	112.89
12/14/2015	113.33	113.72	112.01	112.05
12/15/2015	112.49	113.85	111.89	112.69
12/16/2015	113.09	114.53	112.37	114.09
12/17/2015	114.93	115.57	114.05	114.21
12/18/2015	113.17	115.49	112.93	114.05
12/21/2015	113.37	115.57	113.37	114.41
12/22/2015	115.65	116.13	114.25	115.89
12/23/2015	116.17	118.25	116.17	117.97
12/24/2015	118.42	118.58	117.69	117.85
12/29/2015	118.66	119.5	116.69	117.37
12/30/2015	117.37	118.13	116.37	117.73
12/31/2015	117.49	117.85	116.35	116.49

Menu

Create your free account now!

MRO.L: Melrose Industries PLC Historical Data

2015 Historical Chart

Average

Low

High