• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.20% Nasdaq Down0.17%

    More On MRO.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    • Analyst Opinion
    • Analyst Estimates

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Melrose Industries PLC (MRO.L)

    -LSE
    267.00 Down 0.10(0.04%) 11:35AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    May 7, 2014289.00289.50286.80287.402,889,500300.53
    May 6, 2014287.80293.60287.64289.803,034,500303.04
    May 5, 2014285.50285.50285.50285.500298.55
    May 2, 2014285.10285.50284.00285.501,902,000298.55
    May 1, 2014288.50288.70284.50284.701,013,400297.71
    Apr 30, 2014284.50287.60283.50285.502,392,300298.55
    Apr 29, 2014283.30286.20283.10285.501,875,700298.55
    Apr 28, 2014283.40285.60282.70283.001,886,600295.93
    Apr 25, 2014284.50287.80282.60283.801,704,500296.77
    Apr 24, 2014286.40287.90283.50285.001,895,200298.02
    Apr 23, 2014288.90289.30284.60285.002,226,300298.02
    Apr 22, 2014283.90289.60281.80288.201,893,800301.37
    Apr 21, 2014281.80281.80281.80281.800294.68
    Apr 18, 2014281.80281.80281.80281.800294.68
    Apr 17, 2014282.20283.40279.90281.802,030,500294.68
    Apr 16, 2014281.10286.00274.04281.002,103,000293.84
    Apr 16, 20145.00 Dividend
    Apr 15, 2014287.60289.00282.00282.502,381,500290.55
    Apr 14, 2014290.50292.20281.61288.103,012,400296.31
    Apr 11, 2014297.50297.60289.50292.503,445,500300.84
    Apr 10, 2014301.10301.70298.31299.902,804,300308.45
    Apr 9, 2014296.50300.60295.00299.901,307,800308.45
    Apr 8, 2014298.90298.90292.70295.701,292,500304.13
    Apr 7, 2014301.20302.12298.70299.301,049,500307.83
    Apr 4, 2014302.60305.50302.27304.201,230,300312.87
    Apr 3, 2014301.70304.30301.58302.601,187,400311.23
    Apr 2, 2014300.60304.70299.87301.603,666,600310.20
    Apr 1, 2014297.40300.60297.40300.502,002,600309.07
    Mar 31, 2014296.40298.30294.87296.903,724,900305.36
    Mar 28, 2014296.40297.60293.60295.002,906,200303.41
    Mar 27, 2014297.00298.10294.70295.703,692,700304.13
    Mar 26, 2014293.90300.90293.80297.601,813,200306.08
    Mar 25, 2014288.30293.50288.30292.701,716,600301.04
    Mar 24, 2014291.00293.60287.60288.102,630,200296.31
    Mar 21, 2014288.60293.50288.60292.104,889,500300.43
    Mar 20, 2014287.80289.80285.50289.002,026,200297.24
    Mar 19, 2014291.30292.97288.80290.003,339,900298.27
    Mar 18, 2014291.80293.40290.99292.003,671,800300.33
    Mar 17, 2014285.30293.10285.30292.201,712,300300.53
    Mar 14, 2014286.60287.50284.90286.102,048,000294.26
    Mar 13, 2014288.00290.55286.80287.602,446,000295.80
    Mar 12, 2014294.00294.90287.10288.002,880,300296.21
    Mar 11, 2014295.00321.52293.60297.202,646,200305.67
    Mar 10, 2014297.80302.26284.02295.003,211,500303.41
    Mar 7, 2014307.00307.68298.50299.602,917,900308.14
    Mar 6, 2014303.60306.03297.90305.403,955,600314.11
    Mar 5, 2014319.80319.80296.43302.406,928,000311.02
    Mar 4, 2014320.00328.90319.27327.902,226,300337.25
    Mar 3, 2014321.20324.60317.40318.501,893,300327.58
    Feb 28, 2014327.50330.10325.12328.201,870,100337.56
    Feb 27, 2014325.40327.90321.90327.701,159,500337.04
    Feb 26, 2014328.50330.14323.70326.501,506,100335.81
    Feb 25, 2014327.40330.90325.20328.503,362,100337.87
    Feb 24, 2014318.20326.50318.10325.802,692,000335.09
    Feb 21, 2014320.20322.70317.00317.301,604,600326.35
    Feb 20, 2014315.90319.20313.50319.201,997,200328.30
    Feb 19, 2014314.50319.30314.50317.101,925,200326.14
    Feb 18, 2014315.60315.60312.90314.701,612,500323.67
    Feb 17, 2014311.40316.46311.40314.002,789,000322.95
    Feb 14, 2014306.40313.54306.10311.501,792,400320.38
    Feb 13, 2014307.90307.90302.40305.402,037,700314.11
    Feb 12, 2014306.70308.60302.80307.002,523,300315.75
    Feb 11, 2014301.10305.30300.12305.002,635,500313.70
    Feb 10, 2014296.20302.90294.50300.403,388,100308.96
    Feb 10, 201411: 13 Stock Split
    Feb 7, 2014299.00300.70294.50295.003,883,000358.58
    Feb 6, 2014298.10302.20297.20298.006,885,000362.22
    Feb 5, 2014296.40299.30294.00296.901,082,800360.89
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.