Skip to main content
logo
Melcor Developments Ltd. (TSX:MRD)
Canada flag Canada · Delayed Price · Currency is CAD
17.71
-0.28 (-1.56%)
At close: Mar 20, 2026

Melcor Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 202618.2018.2017.6717.7117.71-4.22%11,030
Mar 19, 202618.5318.6318.3418.4917.99-0.80%7,066
Mar 18, 202618.3618.6418.2018.6418.141.53%12,188
Mar 17, 202618.3618.4518.3318.3617.860.27%17,766
Mar 16, 202618.1518.4218.0518.3117.810.88%6,084
Mar 13, 202617.9518.2217.6418.1517.661.17%8,886
Mar 12, 202618.1918.1917.8017.9417.45-1.37%5,008
Mar 11, 202617.5518.2517.5518.1917.704.03%15,900
Mar 10, 202617.0117.5016.9217.4917.012.25%18,301
Mar 9, 202617.0817.1617.0217.1016.64-0.87%1,750
Mar 6, 202617.3617.3617.1717.2516.78-0.75%3,235
Mar 5, 202617.4717.4817.3817.3816.91-0.57%2,000
Mar 4, 202617.3017.4817.3017.4817.011.92%7,290
Mar 3, 202617.2917.2917.0017.1516.690.18%38,199
Mar 2, 202617.1717.2417.1217.1216.66-1.04%2,239
Feb 27, 202617.1017.3817.1017.3016.830.70%2,849
Feb 26, 202616.7817.3316.7817.1816.721.96%17,817
Feb 25, 202616.9817.0016.8516.8516.39-3,818
Feb 24, 202616.9716.9716.5316.8516.390.54%15,072
Feb 23, 202616.7616.7716.7516.7616.310.06%1,514
Feb 20, 202616.7416.7516.7416.7516.30-0.24%1,700
Feb 19, 202616.6616.8716.6616.7916.34-0.36%6,972
Feb 18, 202616.7516.9416.5416.8516.391.81%11,140
Feb 17, 202616.4016.5716.3416.5516.100.91%20,710
Feb 13, 202616.3116.4116.3116.4015.960.37%13,216
Feb 12, 202616.3616.3616.1916.3415.90-0.06%22,284
Feb 11, 202616.2516.4016.2516.3515.91-13,199
Feb 10, 202616.3516.3516.3216.3515.910.18%4,838
Feb 9, 202616.2416.3516.2416.3215.880.49%11,521
Feb 6, 202616.2416.2416.2416.2415.80-3,266
Feb 5, 202616.2516.2716.0416.2415.80-0.06%15,952
Feb 4, 202616.2516.3016.0716.2515.81-10,066
Feb 3, 202616.4016.4016.2316.2515.81-4,658
Feb 2, 202616.2416.3616.2416.2515.810.18%3,807
Jan 30, 202616.3016.3016.0516.2215.78-0.37%10,217
Jan 29, 202616.3716.5216.2816.2815.84-0.12%3,361
Jan 28, 202616.2416.3016.0316.3015.861.12%3,767
Jan 27, 202616.2316.2315.9616.1215.68-0.68%4,285
Jan 26, 202616.2816.2816.1416.2315.79-0.49%4,265
Jan 23, 202616.3016.4916.3016.3115.870.06%4,618
Jan 22, 202615.8416.3915.8416.3015.861.68%4,206
Jan 21, 202615.8016.0315.7716.0315.602.10%4,736
Jan 20, 202615.6515.8015.6015.7015.28-0.44%10,531
Jan 19, 202615.7715.7915.7715.7715.341.15%5,088
Jan 16, 202615.5015.6015.4015.5915.171.23%42,748
Jan 15, 202615.4315.5015.3315.4014.980.06%24,716
Jan 14, 202615.3715.4015.3015.3914.970.13%20,532
Jan 13, 202615.4315.4315.3615.3714.95-0.19%8,411
Jan 12, 202615.3115.4215.3115.4014.98-16,107
Jan 9, 202615.4115.4115.2615.4014.981.32%34,573