MELA SCIENCES Historical Stock Price

Below is the stock price history for Mela Sciences MELA. Data is recorded each day for the historical open, high, low, close and volume. The Mela Sciences stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mela Sciences Historical Stock Price

DateOpenHighLowCloseVolume
2016-01-04 1.14 1.14 1.14 1.14 300
2015-12-31 1.11 1.15 1.10 1.12 2,360
2015-12-30 1.12 1.12 1.12 1.12 200
2015-12-28 1.14 1.14 1.14 1.14 300
2015-12-24 1.15 1.15 1.15 1.15 202
2015-12-22 1.11 1.11 1.11 1.11 78
2015-12-21 1.12 1.12 1.12 1.12 100
2015-12-16 1.10 1.10 1.10 1.10 9
2015-12-14 1.11 1.12 1.11 1.12 1,134
2015-12-11 1.12 1.16 1.12 1.15 830
2015-12-10 1.13 1.13 1.12 1.12 2,334
2015-12-07 1.14 1.14 1.14 1.14 100
2015-12-04 1.15 1.15 1.15 1.15 1,000
2015-12-01 1.19 1.19 1.19 1.19 100
2015-11-25 1.19 1.19 1.19 1.19 100
2015-11-20 1.20 1.20 1.19 1.19 200
2015-11-19 1.20 1.20 1.20 1.20 200
2015-11-18 1.20 1.20 1.18 1.20 405
2015-11-16 1.19 1.19 1.17 1.17 242
2015-11-13 1.17 1.185 1.13 1.185 751
2015-11-12 1.16 1.16 1.16 1.16 200
2015-11-11 1.16 1.16 1.16 1.16 100
2015-11-10 1.14 1.16 1.14 1.16 600
2015-11-09 1.06 1.16 1.06 1.14 1,200
2015-11-06 1.07 1.08 1.07 1.08 200
2015-11-05 1.07 1.07 1.06 1.06 600
2015-11-04 1.08 1.08 1.08 1.08 100
2015-11-03 1.03 1.10 1.03 1.07 11,400
2015-11-02 1.11 1.12 1.10 1.10 656
2015-10-30 1.15 1.15 1.10 1.10 2,529

» More Mela Sciences Stock Price History

To see other companies like Mela Sciences (MELA), view our stock market today for news, and other data.