Historical Price Data

Former Mellon Financial Corporation (MEL)

Prices have been restated to reflect the following stock splits:

2 for 1 – May 17, 1999
2 for 1 – June 2, 1997
3 for 2 – November 15, 1994


Monthly Prices   1962 - 1983

Year Month Close High Low Trade Volume
1962Feb4.361   
 Mar4.111   
 Apr3.903   
 May3.389   
 Jun3.222   
 Jul3.250   
 Aug3.472   
 Sep3.486   
 Oct3.222   
 Nov3.403   
 Dec3.861   
1963Jan4.306   
 Feb4.306   
 Mar4.319   
 Apr4.431   
 May4.347   
 Jun4.375   
 Jul4.444   
 Aug4.694   
 Sep4.694   
 Oct4.750   
 Nov4.611   
 Dec4.750   
1964Jan4.847   
 Feb4.667   
 Mar4.681   
 Apr4.708   
 May4.792   
 Jun4.792   
 Jul5.000   
 Aug4.986   
 Sep5.528   
 Oct5.639   
 Nov5.528   
 Dec5.208   
1965Jan5.500   
 Feb5.292   
 Mar5.472   
 Apr5.472   
 May5.208   
 Jun4.861   
 Jul4.889   
 Aug4.875   
 Sep4.917   
 Oct4.972   
 Nov5.139   
 Dec5.222   
1966Jan5.403   
 Feb4.986   
 Mar4.486   
 Apr4.639   
 May4.403   
 Jun4.361   
 Jul3.944   
 Aug3.806   
 Sep3.722   
 Oct4.111   
 Nov4.000   
 Dec4.097   
1967Jan4.1674.2224.056 
 Feb4.1944.2504.139 
 Mar4.0694.1534.056 
 Apr3.8614.0423.819 
 May3.8333.9723.833 
 Jun3.8473.8753.694 
 Jul3.8614.0003.833 
 Aug4.0564.1533.542 
 Sep4.1814.1814.097 
 Oct3.9174.1673.778 
 Nov3.8333.8333.639 
 Dec3.5973.7503.597 
1968Jan3.6673.8193.667 
 Feb3.7363.7363.667 
 Mar3.6393.7923.611 
 Apr3.9724.0423.722 
 May4.1814.2083.972 
 Jun4.4724.5004.181 
 Jul4.5004.6114.444 
 Aug4.3334.4724.333 
 Sep4.3334.3474.333 
 Oct4.7504.7504.361 
 Nov5.2785.2784.792 
 Dec5.0005.3755.000 
1969Jan5.0005.0144.889 
 Feb4.7925.0834.792 
 Mar4.6464.7084.417 
 Apr4.6254.7294.583 
 May4.5834.7294.583 
 Jun4.4174.6044.417 
 Jul4.4584.6254.396 
 Aug4.7294.7504.542 
 Sep4.7084.8124.687 
 Oct4.8134.8334.625 
 Nov4.3134.8334.312 
 Dec4.2924.2924.146 
1970Jan4.3134.4584.292 
 Feb4.5004.5004.312 
 Mar4.7294.7294.500 
 Apr4.3754.7504.375 
 May4.1884.3754.083 
 Jun4.1674.2504.167 
 Jul4.6254.6254.146 
 Aug4.6254.6674.542 
 Sep4.5634.6254.542 
 Oct4.4384.5624.437 
 Nov4.3134.5424.292 
 Dec4.5424.7504.333 
1971Jan4.9584.9584.542 
 Feb4.8334.9584.833 
 Mar4.8134.8124.708 
 Apr4.9585.1254.917 
 May4.4174.8964.396 
 Jun4.4694.6254.396 
 Jul4.2504.5004.250 
 Aug4.1884.2404.083 
 Sep4.1774.2084.135 
 Oct4.1464.1874.135 
 Nov4.0734.1464.021 
 Dec4.2714.2714.083 
1972Jan4.0624.2714.042 
 Feb4.1984.2294.062 
 Mar4.3964.4174.1871729200
 Apr4.2714.3854.2602151600
 May4.0524.2294.0211232400
 Jun3.7084.0423.6871306800
 Jul3.6563.7923.6461214400
 Aug3.9584.0103.6671860000
 Sep4.3444.3443.9581167600
 Oct4.2924.4064.135883200
 Nov4.2814.3544.281897600
 Dec4.0834.2813.9791188000
1973Jan3.9584.1463.9581813200
 Feb3.8333.9583.833826800
 Mar4.0004.0003.7711087200
 Apr3.7713.9903.771722400
 May3.6043.7923.500942000
 Jun3.5833.7603.521828000
 Jul3.9273.9693.573876000
 Aug3.5943.9173.4691064400
 Sep3.8133.8233.562776400
 Oct4.0314.2193.8332138400
 Nov3.6254.0313.4581194000
 Dec3.6463.6873.5311046400
1974Jan4.0834.0833.6461678800
 Feb3.8444.0523.792495600
 Mar3.8753.9273.833710400
 Apr3.6673.8753.667394800
 May3.4793.6673.396955200
 Jun3.1463.5623.146606000
 Jul3.3963.6042.885949200
 Aug2.9583.4582.958750000
 Sep2.4582.8752.458810000
 Oct3.5833.5832.4171294800
 Nov3.4583.5833.417643200
 Dec3.0633.4582.896715200
1975Jan3.6463.7083.125973200
 Feb3.7503.9173.625714000
 Mar3.7713.7923.6461822800
 Apr3.7713.8333.6041129200
 May3.8133.8963.7291550400
 Jun4.2084.2083.8961693200
 Jul4.0004.2503.9582908800
 Aug3.6253.9793.542820800
 Sep3.8544.0623.5831101600
 Oct3.7714.1253.6671320000
 Nov3.9174.0213.7711077600
 Dec4.2084.2503.7501434000
1976Jan4.3964.4374.1252022000
 Feb4.5214.5214.2712604000
 Mar4.8544.8544.5212097600
 Apr4.6254.8754.5211837200
 May4.6884.6874.5211434000
 Jun5.0425.1464.7502028000
 Jul4.6675.0624.6251336800
 Aug4.6464.7714.6041795200
 Sep4.6464.8964.6461483200
 Oct4.2084.5834.1671272000
 Nov4.3544.3544.0831749600
 Dec4.8334.8334.3751662000
1977Jan4.7084.8754.667999600
 Feb4.4794.7504.4791272000
 Mar4.3334.6044.333922800
 Apr4.2504.4584.1871309200
 May4.2504.3964.2501116000
 Jun4.2924.3334.2501213200
 Jul4.4794.6044.2921494000
 Aug4.5214.6044.5211268400
 Sep4.2924.5004.229736800
 Oct4.0834.3124.0831622400
 Nov4.1674.1673.9371654800
 Dec4.1884.2084.1461645200
1978Jan4.0424.1463.9791977600
 Feb4.1464.2294.000933600
 Mar4.2924.3124.146925200
 Apr4.7084.7084.2713263400
 May4.3964.8334.3331536600
 Jun4.5634.7504.3963071400
 Jul4.6674.8964.5001569600
 Aug4.9384.9374.6871929600
 Sep4.8135.0624.8121918200
 Oct4.5004.9174.5001810200
 Nov4.0834.4374.0621965600
 Dec4.2924.2924.1251281000
1979Jan4.2504.5424.2502173200
 Feb4.2924.3754.2501255200
 Mar4.6254.6674.2921450800
 Apr4.6884.7504.6251316400
 May4.7084.7504.6041170600
 Jun4.8334.8544.7291414800
 Jul4.7924.9174.7921353600
 Aug5.2505.3124.7922003400
 Sep5.1675.2295.0832074800
 Oct4.8335.1674.7922169600
 Nov4.8544.8754.7081270800
 Dec4.6254.8334.6041150800
1980Jan4.7084.7084.5831384200
 Feb4.1254.7924.1041599000
 Mar3.8544.1673.6671704600
 Apr4.2504.5004.1461294800
 May4.6674.7504.2921626000
 Jun4.6884.8124.667790800
 Jul4.6044.7924.6044801200
 Aug4.6674.7084.5214783200
 Sep4.9175.0214.7082856000
 Oct4.7925.1464.7924027800
 Nov4.9585.0424.7711839600
 Dec5.2925.3754.6673301200
1981Jan5.2085.3545.1463508800
 Feb5.2715.4175.1671105800
 Mar5.9585.9585.2293422400
 Apr6.1676.2925.9172758800
 May6.2296.2295.8752912400
 Jun6.2926.5626.1044597800
 Jul6.0836.4586.0001567800
 Aug5.6886.0625.646944400
 Sep5.5835.7505.2922482800
 Oct6.1676.1675.5831983600
 Nov6.5216.6676.1464597800
 Dec6.1256.5625.937923400
1982Jan5.9176.1255.4791668000
 Feb6.0836.3755.8542061000
 Mar5.7926.0835.6251904400
 Apr5.7926.1465.7502866800
 May4.9585.8544.9582389800
 Jun5.0005.1674.7292844600
 Jul5.0835.2924.7922109000
 Aug5.3755.5424.5832425800
 Sep5.6465.9175.1873393000
 Oct7.0837.4585.6256639000
 Nov6.6467.3966.4795667600
 Dec6.3137.2926.2923250800
1983Jan6.7086.9586.1256359400
 Feb7.1467.5836.6044713000
 Mar7.7088.0427.1465034600
 Apr8.9179.0007.6044848600
 May8.9389.4178.2925644800
 Jun8.3969.0838.3967587600
 Jul8.5838.9378.0835098200
 Aug8.7299.1878.2504971600
 Sep7.5838.7087.3964975800
 Oct6.8337.9376.5837467000
 Nov7.8548.1466.7505811600
 Dec8.5008.5007.5004721400