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 |
| 1962 | Feb | 4.361 | | | |
| | Mar | 4.111 | | | |
| | Apr | 3.903 | | | |
| | May | 3.389 | | | |
| | Jun | 3.222 | | | |
| | Jul | 3.250 | | | |
| | Aug | 3.472 | | | |
| | Sep | 3.486 | | | |
| | Oct | 3.222 | | | |
| | Nov | 3.403 | | | |
| | Dec | 3.861 | | | |
| 1963 | Jan | 4.306 | | | |
| | Feb | 4.306 | | | |
| | Mar | 4.319 | | | |
| | Apr | 4.431 | | | |
| | May | 4.347 | | | |
| | Jun | 4.375 | | | |
| | Jul | 4.444 | | | |
| | Aug | 4.694 | | | |
| | Sep | 4.694 | | | |
| | Oct | 4.750 | | | |
| | Nov | 4.611 | | | |
| | Dec | 4.750 | | | |
| 1964 | Jan | 4.847 | | | |
| | Feb | 4.667 | | | |
| | Mar | 4.681 | | | |
| | Apr | 4.708 | | | |
| | May | 4.792 | | | |
| | Jun | 4.792 | | | |
| | Jul | 5.000 | | | |
| | Aug | 4.986 | | | |
| | Sep | 5.528 | | | |
| | Oct | 5.639 | | | |
| | Nov | 5.528 | | | |
| | Dec | 5.208 | | | |
| 1965 | Jan | 5.500 | | | |
| | Feb | 5.292 | | | |
| | Mar | 5.472 | | | |
| | Apr | 5.472 | | | |
| | May | 5.208 | | | |
| | Jun | 4.861 | | | |
| | Jul | 4.889 | | | |
| | Aug | 4.875 | | | |
| | Sep | 4.917 | | | |
| | Oct | 4.972 | | | |
| | Nov | 5.139 | | | |
| | Dec | 5.222 | | | |
| 1966 | Jan | 5.403 | | | |
| | Feb | 4.986 | | | |
| | Mar | 4.486 | | | |
| | Apr | 4.639 | | | |
| | May | 4.403 | | | |
| | Jun | 4.361 | | | |
| | Jul | 3.944 | | | |
| | Aug | 3.806 | | | |
| | Sep | 3.722 | | | |
| | Oct | 4.111 | | | |
| | Nov | 4.000 | | | |
| | Dec | 4.097 | | | |
| 1967 | Jan | 4.167 | 4.222 | 4.056 | |
| | Feb | 4.194 | 4.250 | 4.139 | |
| | Mar | 4.069 | 4.153 | 4.056 | |
| | Apr | 3.861 | 4.042 | 3.819 | |
| | May | 3.833 | 3.972 | 3.833 | |
| | Jun | 3.847 | 3.875 | 3.694 | |
| | Jul | 3.861 | 4.000 | 3.833 | |
| | Aug | 4.056 | 4.153 | 3.542 | |
| | Sep | 4.181 | 4.181 | 4.097 | |
| | Oct | 3.917 | 4.167 | 3.778 | |
| | Nov | 3.833 | 3.833 | 3.639 | |
| | Dec | 3.597 | 3.750 | 3.597 | |
| 1968 | Jan | 3.667 | 3.819 | 3.667 | |
| | Feb | 3.736 | 3.736 | 3.667 | |
| | Mar | 3.639 | 3.792 | 3.611 | |
| | Apr | 3.972 | 4.042 | 3.722 | |
| | May | 4.181 | 4.208 | 3.972 | |
| | Jun | 4.472 | 4.500 | 4.181 | |
| | Jul | 4.500 | 4.611 | 4.444 | |
| | Aug | 4.333 | 4.472 | 4.333 | |
| | Sep | 4.333 | 4.347 | 4.333 | |
| | Oct | 4.750 | 4.750 | 4.361 | |
| | Nov | 5.278 | 5.278 | 4.792 | |
| | Dec | 5.000 | 5.375 | 5.000 | |
| 1969 | Jan | 5.000 | 5.014 | 4.889 | |
| | Feb | 4.792 | 5.083 | 4.792 | |
| | Mar | 4.646 | 4.708 | 4.417 | |
| | Apr | 4.625 | 4.729 | 4.583 | |
| | May | 4.583 | 4.729 | 4.583 | |
| | Jun | 4.417 | 4.604 | 4.417 | |
| | Jul | 4.458 | 4.625 | 4.396 | |
| | Aug | 4.729 | 4.750 | 4.542 | |
| | Sep | 4.708 | 4.812 | 4.687 | |
| | Oct | 4.813 | 4.833 | 4.625 | |
| | Nov | 4.313 | 4.833 | 4.312 | |
| | Dec | 4.292 | 4.292 | 4.146 | |
| 1970 | Jan | 4.313 | 4.458 | 4.292 | |
| | Feb | 4.500 | 4.500 | 4.312 | |
| | Mar | 4.729 | 4.729 | 4.500 | |
| | Apr | 4.375 | 4.750 | 4.375 | |
| | May | 4.188 | 4.375 | 4.083 | |
| | Jun | 4.167 | 4.250 | 4.167 | |
| | Jul | 4.625 | 4.625 | 4.146 | |
| | Aug | 4.625 | 4.667 | 4.542 | |
| | Sep | 4.563 | 4.625 | 4.542 | |
| | Oct | 4.438 | 4.562 | 4.437 | |
| | Nov | 4.313 | 4.542 | 4.292 | |
| | Dec | 4.542 | 4.750 | 4.333 | |
| 1971 | Jan | 4.958 | 4.958 | 4.542 | |
| | Feb | 4.833 | 4.958 | 4.833 | |
| | Mar | 4.813 | 4.812 | 4.708 | |
| | Apr | 4.958 | 5.125 | 4.917 | |
| | May | 4.417 | 4.896 | 4.396 | |
| | Jun | 4.469 | 4.625 | 4.396 | |
| | Jul | 4.250 | 4.500 | 4.250 | |
| | Aug | 4.188 | 4.240 | 4.083 | |
| | Sep | 4.177 | 4.208 | 4.135 | |
| | Oct | 4.146 | 4.187 | 4.135 | |
| | Nov | 4.073 | 4.146 | 4.021 | |
| | Dec | 4.271 | 4.271 | 4.083 | |
| 1972 | Jan | 4.062 | 4.271 | 4.042 | |
| | Feb | 4.198 | 4.229 | 4.062 | |
| | Mar | 4.396 | 4.417 | 4.187 | 1729200 |
| | Apr | 4.271 | 4.385 | 4.260 | 2151600 |
| | May | 4.052 | 4.229 | 4.021 | 1232400 |
| | Jun | 3.708 | 4.042 | 3.687 | 1306800 |
| | Jul | 3.656 | 3.792 | 3.646 | 1214400 |
| | Aug | 3.958 | 4.010 | 3.667 | 1860000 |
| | Sep | 4.344 | 4.344 | 3.958 | 1167600 |
| | Oct | 4.292 | 4.406 | 4.135 | 883200 |
| | Nov | 4.281 | 4.354 | 4.281 | 897600 |
| | Dec | 4.083 | 4.281 | 3.979 | 1188000 |
| 1973 | Jan | 3.958 | 4.146 | 3.958 | 1813200 |
| | Feb | 3.833 | 3.958 | 3.833 | 826800 |
| | Mar | 4.000 | 4.000 | 3.771 | 1087200 |
| | Apr | 3.771 | 3.990 | 3.771 | 722400 |
| | May | 3.604 | 3.792 | 3.500 | 942000 |
| | Jun | 3.583 | 3.760 | 3.521 | 828000 |
| | Jul | 3.927 | 3.969 | 3.573 | 876000 |
| | Aug | 3.594 | 3.917 | 3.469 | 1064400 |
| | Sep | 3.813 | 3.823 | 3.562 | 776400 |
| | Oct | 4.031 | 4.219 | 3.833 | 2138400 |
| | Nov | 3.625 | 4.031 | 3.458 | 1194000 |
| | Dec | 3.646 | 3.687 | 3.531 | 1046400 |
| 1974 | Jan | 4.083 | 4.083 | 3.646 | 1678800 |
| | Feb | 3.844 | 4.052 | 3.792 | 495600 |
| | Mar | 3.875 | 3.927 | 3.833 | 710400 |
| | Apr | 3.667 | 3.875 | 3.667 | 394800 |
| | May | 3.479 | 3.667 | 3.396 | 955200 |
| | Jun | 3.146 | 3.562 | 3.146 | 606000 |
| | Jul | 3.396 | 3.604 | 2.885 | 949200 |
| | Aug | 2.958 | 3.458 | 2.958 | 750000 |
| | Sep | 2.458 | 2.875 | 2.458 | 810000 |
| | Oct | 3.583 | 3.583 | 2.417 | 1294800 |
| | Nov | 3.458 | 3.583 | 3.417 | 643200 |
| | Dec | 3.063 | 3.458 | 2.896 | 715200 |
| 1975 | Jan | 3.646 | 3.708 | 3.125 | 973200 |
| | Feb | 3.750 | 3.917 | 3.625 | 714000 |
| | Mar | 3.771 | 3.792 | 3.646 | 1822800 |
| | Apr | 3.771 | 3.833 | 3.604 | 1129200 |
| | May | 3.813 | 3.896 | 3.729 | 1550400 |
| | Jun | 4.208 | 4.208 | 3.896 | 1693200 |
| | Jul | 4.000 | 4.250 | 3.958 | 2908800 |
| | Aug | 3.625 | 3.979 | 3.542 | 820800 |
| | Sep | 3.854 | 4.062 | 3.583 | 1101600 |
| | Oct | 3.771 | 4.125 | 3.667 | 1320000 |
| | Nov | 3.917 | 4.021 | 3.771 | 1077600 |
| | Dec | 4.208 | 4.250 | 3.750 | 1434000 |
| 1976 | Jan | 4.396 | 4.437 | 4.125 | 2022000 |
| | Feb | 4.521 | 4.521 | 4.271 | 2604000 |
| | Mar | 4.854 | 4.854 | 4.521 | 2097600 |
| | Apr | 4.625 | 4.875 | 4.521 | 1837200 |
| | May | 4.688 | 4.687 | 4.521 | 1434000 |
| | Jun | 5.042 | 5.146 | 4.750 | 2028000 |
| | Jul | 4.667 | 5.062 | 4.625 | 1336800 |
| | Aug | 4.646 | 4.771 | 4.604 | 1795200 |
| | Sep | 4.646 | 4.896 | 4.646 | 1483200 |
| | Oct | 4.208 | 4.583 | 4.167 | 1272000 |
| | Nov | 4.354 | 4.354 | 4.083 | 1749600 |
| | Dec | 4.833 | 4.833 | 4.375 | 1662000 |
| 1977 | Jan | 4.708 | 4.875 | 4.667 | 999600 |
| | Feb | 4.479 | 4.750 | 4.479 | 1272000 |
| | Mar | 4.333 | 4.604 | 4.333 | 922800 |
| | Apr | 4.250 | 4.458 | 4.187 | 1309200 |
| | May | 4.250 | 4.396 | 4.250 | 1116000 |
| | Jun | 4.292 | 4.333 | 4.250 | 1213200 |
| | Jul | 4.479 | 4.604 | 4.292 | 1494000 |
| | Aug | 4.521 | 4.604 | 4.521 | 1268400 |
| | Sep | 4.292 | 4.500 | 4.229 | 736800 |
| | Oct | 4.083 | 4.312 | 4.083 | 1622400 |
| | Nov | 4.167 | 4.167 | 3.937 | 1654800 |
| | Dec | 4.188 | 4.208 | 4.146 | 1645200 |
| 1978 | Jan | 4.042 | 4.146 | 3.979 | 1977600 |
| | Feb | 4.146 | 4.229 | 4.000 | 933600 |
| | Mar | 4.292 | 4.312 | 4.146 | 925200 |
| | Apr | 4.708 | 4.708 | 4.271 | 3263400 |
| | May | 4.396 | 4.833 | 4.333 | 1536600 |
| | Jun | 4.563 | 4.750 | 4.396 | 3071400 |
| | Jul | 4.667 | 4.896 | 4.500 | 1569600 |
| | Aug | 4.938 | 4.937 | 4.687 | 1929600 |
| | Sep | 4.813 | 5.062 | 4.812 | 1918200 |
| | Oct | 4.500 | 4.917 | 4.500 | 1810200 |
| | Nov | 4.083 | 4.437 | 4.062 | 1965600 |
| | Dec | 4.292 | 4.292 | 4.125 | 1281000 |
| 1979 | Jan | 4.250 | 4.542 | 4.250 | 2173200 |
| | Feb | 4.292 | 4.375 | 4.250 | 1255200 |
| | Mar | 4.625 | 4.667 | 4.292 | 1450800 |
| | Apr | 4.688 | 4.750 | 4.625 | 1316400 |
| | May | 4.708 | 4.750 | 4.604 | 1170600 |
| | Jun | 4.833 | 4.854 | 4.729 | 1414800 |
| | Jul | 4.792 | 4.917 | 4.792 | 1353600 |
| | Aug | 5.250 | 5.312 | 4.792 | 2003400 |
| | Sep | 5.167 | 5.229 | 5.083 | 2074800 |
| | Oct | 4.833 | 5.167 | 4.792 | 2169600 |
| | Nov | 4.854 | 4.875 | 4.708 | 1270800 |
| | Dec | 4.625 | 4.833 | 4.604 | 1150800 |
| 1980 | Jan | 4.708 | 4.708 | 4.583 | 1384200 |
| | Feb | 4.125 | 4.792 | 4.104 | 1599000 |
| | Mar | 3.854 | 4.167 | 3.667 | 1704600 |
| | Apr | 4.250 | 4.500 | 4.146 | 1294800 |
| | May | 4.667 | 4.750 | 4.292 | 1626000 |
| | Jun | 4.688 | 4.812 | 4.667 | 790800 |
| | Jul | 4.604 | 4.792 | 4.604 | 4801200 |
| | Aug | 4.667 | 4.708 | 4.521 | 4783200 |
| | Sep | 4.917 | 5.021 | 4.708 | 2856000 |
| | Oct | 4.792 | 5.146 | 4.792 | 4027800 |
| | Nov | 4.958 | 5.042 | 4.771 | 1839600 |
| | Dec | 5.292 | 5.375 | 4.667 | 3301200 |
| 1981 | Jan | 5.208 | 5.354 | 5.146 | 3508800 |
| | Feb | 5.271 | 5.417 | 5.167 | 1105800 |
| | Mar | 5.958 | 5.958 | 5.229 | 3422400 |
| | Apr | 6.167 | 6.292 | 5.917 | 2758800 |
| | May | 6.229 | 6.229 | 5.875 | 2912400 |
| | Jun | 6.292 | 6.562 | 6.104 | 4597800 |
| | Jul | 6.083 | 6.458 | 6.000 | 1567800 |
| | Aug | 5.688 | 6.062 | 5.646 | 944400 |
| | Sep | 5.583 | 5.750 | 5.292 | 2482800 |
| | Oct | 6.167 | 6.167 | 5.583 | 1983600 |
| | Nov | 6.521 | 6.667 | 6.146 | 4597800 |
| | Dec | 6.125 | 6.562 | 5.937 | 923400 |
| 1982 | Jan | 5.917 | 6.125 | 5.479 | 1668000 |
| | Feb | 6.083 | 6.375 | 5.854 | 2061000 |
| | Mar | 5.792 | 6.083 | 5.625 | 1904400 |
| | Apr | 5.792 | 6.146 | 5.750 | 2866800 |
| | May | 4.958 | 5.854 | 4.958 | 2389800 |
| | Jun | 5.000 | 5.167 | 4.729 | 2844600 |
| | Jul | 5.083 | 5.292 | 4.792 | 2109000 |
| | Aug | 5.375 | 5.542 | 4.583 | 2425800 |
| | Sep | 5.646 | 5.917 | 5.187 | 3393000 |
| | Oct | 7.083 | 7.458 | 5.625 | 6639000 |
| | Nov | 6.646 | 7.396 | 6.479 | 5667600 |
| | Dec | 6.313 | 7.292 | 6.292 | 3250800 |
| 1983 | Jan | 6.708 | 6.958 | 6.125 | 6359400 |
| | Feb | 7.146 | 7.583 | 6.604 | 4713000 |
| | Mar | 7.708 | 8.042 | 7.146 | 5034600 |
| | Apr | 8.917 | 9.000 | 7.604 | 4848600 |
| | May | 8.938 | 9.417 | 8.292 | 5644800 |
| | Jun | 8.396 | 9.083 | 8.396 | 7587600 |
| | Jul | 8.583 | 8.937 | 8.083 | 5098200 |
| | Aug | 8.729 | 9.187 | 8.250 | 4971600 |
| | Sep | 7.583 | 8.708 | 7.396 | 4975800 |
| | Oct | 6.833 | 7.937 | 6.583 | 7467000 |
| | Nov | 7.854 | 8.146 | 6.750 | 5811600 |
| | Dec | 8.500 | 8.500 | 7.500 | 4721400 |
|
