MRO.L: Melrose Industries PLC Historical Data

2018 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 446.5501

CLOSE 445.4578

Low

LOW 309.89

High

HIGH 528.32

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	450.81	452.72	446.57	448.48
01/03/2018	450.6	459.09	448.69	453.79
01/04/2018	455.7	459.73	453.29	457.18
01/05/2018	456.97	465.9	456.55	462.07
01/08/2018	461.43	469.71	461.01	468.65
01/09/2018	469.07	472.11	459.94	459.94
01/10/2018	458.24	460.58	452.3	454.42
01/11/2018	453.57	461.22	452.09	456.55
01/12/2018	456.55	513.03	449.96	483.09
01/15/2018	490.52	493.49	475.56	489.67
01/16/2018	491.58	501.99	487.55	497.53
01/17/2018	496.68	501.56	482.45	499.02
01/18/2018	496.89	501.14	491.93	500.5
01/19/2018	501.14	501.14	490.1	494.56
01/22/2018	499.02	507.72	485.21	487.97
01/23/2018	502.41	502.41	486.7	500.08
01/24/2018	504.75	505.39	496.89	496.89
01/25/2018	494.13	498.51	492.22	496.89
01/26/2018	500.08	500.08	491.58	496.47
01/29/2018	496.89	498.59	487.97	488.4
01/30/2018	489.46	489.88	483.09	485.21
01/31/2018	484.79	487.12	479.27	480.75
02/01/2018	481.82	489.03	474.38	478.21
02/02/2018	474.17	479.27	467.16	467.8
02/05/2018	465.68	477.66	451.45	456.97
02/06/2018	445.93	462.49	434.04	456.76
02/07/2018	463.34	468.68	454.85	468.65
02/08/2018	466.1	470.35	451.45	451.45
02/09/2018	447.63	462.58	442.32	443.81
02/12/2018	449.33	450.18	443.81	447.63
02/13/2018	449.96	450.6	444.65	450.39
02/14/2018	453.15	473.11	451.66	469.5
02/15/2018	472.47	489.03	472.47	483.09
02/16/2018	481.6	487.97	476.08	479.9
02/19/2018	482.03	485.09	471.62	472.9
02/20/2018	474.38	478.69	471.62	477.36
02/21/2018	472.47	483.3	472.47	481.39
02/22/2018	476.93	483.51	475.23	480.54
02/23/2018	482.03	483.73	476.29	481.82
02/26/2018	485.64	488.4	474.6	478.84
02/27/2018	480.75	482.03	475.1	479.05
02/28/2018	478.63	489.25	474.81	484.79
03/01/2018	485	485	472.47	473.11
03/02/2018	464.4	477.78	456.55	457.61
03/05/2018	456.97	461.43	446.35	458.46
03/06/2018	463.55	466.95	458.67	461.01
03/07/2018	460.16	461.43	447.84	456.55
03/08/2018	459.94	460.37	451.58	458.67
03/09/2018	461.22	480.75	455.7	477.14
03/12/2018	471.41	487.55	449.75	453.36
03/13/2018	456.12	468.01	454.85	457.82
03/14/2018	459.94	470.35	458.67	468.65
03/15/2018	462.92	478.84	459.94	471.62
03/16/2018	474.6	476.72	465.46	476.08
03/19/2018	476.08	476.72	469.29	472.68
03/20/2018	475.66	480.75	470.3	475.87
03/21/2018	478.42	478.42	469.71	474.6
03/22/2018	473.53	476.72	469.29	470.77
03/23/2018	473.96	473.96	462.07	465.46
03/26/2018	473.32	473.53	463.98	469.29
03/27/2018	477.57	477.57	470.35	475.02
03/28/2018	473.96	477.78	468.22	474.17
03/29/2018	474.17	493.07	468.86	490.52
04/03/2018	488.19	493.71	471.78	483.3
04/04/2018	475.23	476.68	453.79	454
04/05/2018	457.4	462.49	448.05	449.75
04/06/2018	450.6	453.36	444.65	449.11
04/09/2018	446.57	448.69	438.28	443.81
04/10/2018	445.5	452.72	439.77	448.69
04/11/2018	447.63	459.94	446.78	459.94
04/12/2018	458.67	465.46	454.72	462.7
04/13/2018	473.11	478.63	464.4	476.93
04/16/2018	469.29	480.97	469.29	474.81
04/17/2018	478.63	495.62	470.56	491.58
04/18/2018	495.83	501.65	493.71	499.02
04/19/2018	497.53	506.45	493.71	501.56
04/20/2018	501.14	503.47	482.66	486.7
04/23/2018	489.25	489.88	471.62	476.72
04/24/2018	474.6	476.93	467.16	467.16
04/25/2018	471.2	471.2	451.66	458.67
04/26/2018	459.94	477.78	458.88	477.78
04/27/2018	479.69	483.3	475.66	483.3
04/30/2018	482.45	484.49	480.54	484.15
05/01/2018	487.34	491.58	482.45	486.27
05/02/2018	490.31	493.28	487.97	492.43
05/03/2018	493.71	493.71	487.12	490.73
05/04/2018	493.07	494.34	491.37	491.58
05/08/2018	496.47	497.53	490.52	495.19
05/09/2018	494.77	499.86	492.22	494.77
05/10/2018	494.77	495.65	489.03	493.92
05/11/2018	494.77	498.17	491.58	495.19
05/14/2018	495.62	498.17	488.19	491.8
05/15/2018	490.1	496.25	489.46	493.92
05/16/2018	493.92	499.23	492.86	499.02
05/17/2018	498.38	501.14	496.68	497.95
05/18/2018	498.8	504.96	495.41	502.84
05/21/2018	505.39	513.67	499.23	513.67
05/22/2018	514.94	524.5	514.73	524.5
05/23/2018	523.22	528.32	520.67	523.86
05/24/2018	524.5	524.5	513.88	513.88
05/25/2018	517.28	518.76	508.78	511.33
05/29/2018	510.91	510.91	498.59	500.08
05/30/2018	500.08	500.29	493.07	494.77
05/31/2018	495.62	503.47	494.56	501.14
06/01/2018	502.41	503.26	497.1	502.2
06/04/2018	503.05	508.57	502.2	505.39
06/05/2018	503.69	511.12	501.56	508.78
06/06/2018	510.48	515.15	507.3	508.78
06/07/2018	518.55	519.4	508.57	508.57
06/08/2018	508.57	509.42	500.71	503.26
06/11/2018	505.39	509.21	501.56	504.54
06/12/2018	507.08	509	503.26	507.51
06/13/2018	506.24	512.61	504.32	508.78
06/14/2018	505.39	512.82	504.32	510.69
06/15/2018	509	514.2	500.5	500.5
06/18/2018	502.84	505.39	494.13	500.08
06/19/2018	496.04	498.17	489.67	490.95
06/20/2018	494.34	500.29	490.73	492.01
06/21/2018	494.34	494.34	473.32	473.53
06/22/2018	474.17	477.57	471.2	471.2
06/25/2018	469.92	470.77	451.45	451.45
06/26/2018	454.63	460.37	449.54	455.06
06/27/2018	454.63	460.58	442.53	456.55
06/28/2018	459.73	460.16	437.65	442.11
06/29/2018	446.14	455.06	445.29	451.66
07/02/2018	451.24	451.24	440.2	440.41
07/03/2018	443.17	446.78	440.83	444.44
07/04/2018	442.96	444.23	434.89	436.8
07/05/2018	436.8	449.96	436.8	444.65
07/06/2018	446.35	448.33	437.65	441.89
07/09/2018	444.02	454.21	443.81	454.21
07/10/2018	454.85	457.4	451.56	454.21
07/11/2018	451.02	451.02	444.87	450.81
07/12/2018	449.75	463.55	449.75	459.94
07/13/2018	462.49	469.8	459.09	466.31
07/16/2018	467.8	470.77	449.95	468.65
07/17/2018	467.59	475.23	466.74	471.62
07/18/2018	475.02	480.54	473.75	478.84
07/19/2018	477.78	478.84	462.92	463.77
07/20/2018	463.98	465.04	450.81	457.4
07/23/2018	455.7	458.03	452.3	456.55
07/24/2018	458.03	468.86	455.7	461.22
07/25/2018	462.92	462.92	449.11	450.39
07/26/2018	454.42	459.31	452.09	454.42
07/27/2018	456.55	457.61	455.06	457.18
07/30/2018	454.21	456.97	452.3	454
07/31/2018	455.27	460.79	449.75	458.46
08/01/2018	459.52	461.43	454.21	455.7
08/02/2018	453.15	454.42	442.74	448.9
08/03/2018	449.54	456.52	447.41	454.21
08/06/2018	455.91	456.55	451.21	455.91
08/07/2018	454.85	464.83	454.85	461.01
08/08/2018	461.01	468.86	460.79	466.1
08/09/2018	465.89	466.95	463.13	464.62
08/10/2018	462.92	463.2	459.09	460.37
08/13/2018	456.55	462.07	456.55	460.37
08/14/2018	462.92	472.26	462.92	464.4
08/15/2018	466.74	467.16	451.02	452.94
08/16/2018	455.06	468.86	455.06	466.53
08/17/2018	464.19	469.5	462.92	469.5
08/20/2018	467.59	484.58	467.59	481.6
08/21/2018	475.87	481.6	474.81	478.21
08/22/2018	476.93	486.06	468.22	473.75
08/23/2018	474.6	485	471.41	480.54
08/24/2018	482.03	489.88	479.9	488.4
08/28/2018	491.37	506.45	490.5	496.68
08/29/2018	503.47	504.16	489.88	493.07
08/30/2018	493.71	493.71	483.51	483.94
08/31/2018	483.51	483.51	473.32	473.32
09/03/2018	476.72	484.58	472.68	475.23
09/04/2018	472.68	480.75	472.68	477.57
09/05/2018	475.44	476.08	466.31	472.9
09/06/2018	482.03	503.43	474.38	488.4
09/07/2018	489.25	490.52	475.44	480.33
09/10/2018	483.51	483.51	459.31	459.31
09/11/2018	461.22	464.62	456.97	462.92
09/12/2018	462.92	467.59	462.07	466.1
09/13/2018	456.55	467.59	456.55	464.4
09/14/2018	466.53	469.92	464.83	467.16
09/17/2018	467.8	470.14	464.83	464.83
09/18/2018	464.19	467.69	461.01	462.92
09/19/2018	464.4	465.46	460.16	463.77
09/20/2018	465.04	476.72	461.64	472.68
09/21/2018	478.42	480.75	468.22	468.22
09/24/2018	465.25	467.16	457.18	459.73
09/25/2018	457.18	463.77	451.66	454.63
09/26/2018	454.63	455.38	437.01	442.53
09/27/2018	442.53	442.53	428.34	438.71
09/28/2018	438.71	438.71	422.57	424.48
10/01/2018	425.97	428.3	416.09	423.95
10/02/2018	420.66	426.14	409.72	415.35
10/03/2018	415.35	424.91	412.17	424.59
10/04/2018	424.27	424.82	416.73	416.84
10/05/2018	418.85	418.85	406.96	407.18
10/08/2018	407.6	407.6	384.98	384.98
10/09/2018	386.58	388.91	370.12	385.2
10/10/2018	388.38	388.38	369.7	369.7
10/11/2018	366.3	368.21	353.77	362.05
10/12/2018	367.47	374.69	362.05	362.05
10/15/2018	360.46	362.26	350.05	351.75
10/16/2018	352.5	360.99	348.57	358.12
10/17/2018	360.57	360.99	347.51	348.99
10/18/2018	350.05	353.24	344.85	348.46
10/19/2018	351.54	358.87	347.19	349.1
10/22/2018	350.48	354.94	346.97	349.2
10/23/2018	345.38	346.34	329.56	334.23
10/24/2018	338.59	342.6	325.63	329.77
10/25/2018	326.7	338.59	325.1	335.19
10/26/2018	331.37	332.11	317.56	327.01
10/29/2018	329.88	351.65	327.55	343.26
10/30/2018	344.43	348.57	333.92	346.97
10/31/2018	353.66	363.64	349.52	358.12
11/01/2018	355.04	378.93	349.95	378.93
11/02/2018	384.14	396.24	379.99	380.1
11/05/2018	378.72	378.72	365.13	365.24
11/06/2018	365.24	369.17	350.3	355.68
11/07/2018	358.23	370.23	358.23	369.48
11/08/2018	371.5	381.69	371.18	372.99
11/09/2018	375.54	375.54	360.79	362.37
11/12/2018	366.83	370.12	348.67	350.16
11/13/2018	353.35	376.7	352.71	376.07
11/14/2018	376.6	391.99	369.65	385.3
11/15/2018	386.47	391.89	377.19	387.53
11/16/2018	390.51	393.8	364.07	364.07
11/19/2018	364.81	375.32	360.25	361.63
11/20/2018	365.77	375.85	353.24	355.15
11/21/2018	359.29	378.08	358.12	376.07
11/22/2018	376.49	383.92	367.94	379.68
11/23/2018	375.32	386.37	375.32	386.15
11/26/2018	377.87	383.18	359.72	378.4
11/27/2018	379.78	386.79	371.82	381.59
11/28/2018	373.62	387.32	373.62	382.22
11/29/2018	387.21	402.5	380.21	391.57
11/30/2018	393.27	393.48	374.16	375
12/03/2018	384.14	396.77	384.14	389.34
12/04/2018	387.21	391.14	369.7	372.03
12/05/2018	367.89	367.89	353.13	353.24
12/06/2018	344.75	348.25	322.55	332.32
12/07/2018	337.42	344.91	328.08	328.08
12/10/2018	324.15	326.59	310.66	310.66
12/11/2018	317.46	333.7	309.89	325.53
12/12/2018	329.46	339.65	319.58	338.27
12/13/2018	338.27	340.6	330.62	336.04
12/14/2018	332.54	339.54	325.21	338.48
12/17/2018	339.22	342.41	328.29	329.35
12/18/2018	327.65	334.87	325.85	330.94
12/19/2018	332.11	344.85	329.77	340.5
12/20/2018	333.38	336.25	322.34	331.79
12/21/2018	332.75	336.57	324.57	336.57
12/24/2018	333.28	338.48	326.16	334.55
12/27/2018	340.71	349.84	325.85	330.73
12/28/2018	338.59	348.89	335.61	344.43
12/31/2018	348.04	348.25	341.45	347.93

Menu

Create your free account now!

MRO.L: Melrose Industries PLC Historical Data

2018 Historical Chart

Average

Low

High