MELA SCIENCES Stock Price History | Historical MELA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2013	1.090	1.090	1.050	1.070	0	-0.03(-2.73%)
May 16, 2013	1.110	1.120	1.080	1.100	582,974	-0.01(-0.90%)
May 15, 2013	1.110	1.110	1.080	1.110	0	+0.00(+0.00%)
May 13, 2013	1.120	1.120	1.090	1.110	0	+0.01(+0.91%)
May 10, 2013	1.120	1.120	1.080	1.100	0	+0.00(+0.00%)
May 09, 2013	1.110	1.115	1.080	1.100	0	-0.01(-0.90%)
May 08, 2013	1.130	1.130	1.080	1.110	0	+0.02(+1.83%)
May 07, 2013	1.130	1.140	1.090	1.090	0	-0.01(-0.91%)
May 06, 2013	1.140	1.180	1.090	1.100	0	+0.00(+0.00%)
May 03, 2013	1.080	1.100	1.070	1.100	0	+0.04(+3.77%)
May 02, 2013	1.090	1.100	1.040	1.060	0	-0.03(-2.75%)
May 01, 2013	1.100	1.140	1.020	1.090	0	-0.14(-11.38%)
Apr 30, 2013	1.350	1.350	1.190	1.230	1,126,162	-0.05(-3.91%)
Apr 29, 2013	1.360	1.360	1.280	1.280	790,593	-0.04(-3.03%)
Apr 26, 2013	1.290	1.350	1.290	1.320	2,259,516	+0.08(+6.45%)
Apr 25, 2013	1.200	1.265	1.180	1.240	0	+0.06(+5.08%)
Apr 24, 2013	1.160	1.180	1.134	1.180	0	+0.02(+1.72%)
Apr 23, 2013	1.150	1.180	1.140	1.160	161,169	+0.01(+0.87%)
Apr 22, 2013	1.170	1.170	1.120	1.150	175,323	-0.01(-0.86%)
Apr 19, 2013	1.120	1.170	1.110	1.160	215,102	+0.05(+4.50%)
Apr 18, 2013	1.100	1.140	1.100	1.110	160,770	+0.00(+0.00%)
Apr 17, 2013	1.130	1.160	1.110	1.110	277,127	-0.03(-2.63%)
Apr 16, 2013	1.130	1.160	1.120	1.140	159,790	+0.02(+1.79%)
Apr 15, 2013	1.200	1.250	1.110	1.120	794,201	-0.07(-6.28%)
Apr 12, 2013	1.160	1.200	1.150	1.195	271,873	+0.03(+2.14%)
Apr 11, 2013	1.130	1.180	1.130	1.170	255,026	+0.03(+2.63%)
Apr 10, 2013	1.140	1.160	1.140	1.140	116,234	-0.01(-0.87%)
Apr 09, 2013	1.140	1.160	1.120	1.150	202,533	+0.02(+1.77%)
Apr 08, 2013	1.150	1.160	1.120	1.130	169,861	+0.00(+0.00%)
Apr 05, 2013	1.140	1.170	1.130	1.130	197,470	-0.04(-3.42%)
Apr 04, 2013	1.170	1.180	1.140	1.170	139,015	-0.01(-0.85%)
Apr 03, 2013	1.160	1.180	1.130	1.180	314,991	+0.01(+0.85%)
Apr 02, 2013	1.190	1.190	1.150	1.170	202,961	+0.01(+0.86%)
Apr 01, 2013	1.200	1.200	1.120	1.160	500,864	+0.00(+0.00%)
Mar 28, 2013	1.160	1.180	1.130	1.160	156,714	+0.00(+0.00%)
Mar 27, 2013	1.160	1.170	1.120	1.160	314,585	-0.02(-1.69%)
Mar 26, 2013	1.240	1.240	1.170	1.180	542,977	-0.05(-4.07%)
Mar 25, 2013	1.270	1.270	1.220	1.230	487,146	+0.01(+0.82%)
Mar 22, 2013	1.220	1.270	1.180	1.220	1,774,452	+0.03(+2.95%)
Mar 21, 2013	1.160	1.200	1.150	1.185	653,229	+0.04(+3.05%)
Mar 20, 2013	1.140	1.170	1.110	1.150	409,021	+0.02(+1.76%)
Mar 19, 2013	1.210	1.210	1.120	1.130	304,166	-0.04(-3.42%)
Mar 18, 2013	1.180	1.240	1.130	1.170	489,526	-0.01(-0.85%)
Mar 15, 2013	1.150	1.180	1.110	1.180	693,043	+0.05(+4.42%)
Mar 14, 2013	1.120	1.150	1.120	1.130	263,427	+0.01(+0.89%)
Mar 13, 2013	1.180	1.200	1.080	1.120	1,676,969	-0.07(-5.88%)
Mar 12, 2013	1.200	1.230	1.170	1.190	351,368	-0.01(-0.83%)
Mar 11, 2013	1.230	1.240	1.190	1.200	500,611	-0.03(-2.44%)
Mar 08, 2013	1.270	1.280	1.220	1.230	459,351	-0.03(-2.38%)
Mar 07, 2013	1.260	1.300	1.210	1.260	815,231	+0.01(+0.80%)
Mar 06, 2013	1.580	1.590	1.170	1.250	3,425,686	-0.24(-16.11%)
Mar 05, 2013	1.470	1.510	1.460	1.490	144,038	+0.05(+3.47%)
Mar 04, 2013	1.510	1.540	1.440	1.440	196,631	-0.06(-4.00%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates