Melcor Developments Ltd. (TSX:MRD)
Canada · Delayed Price · Currency is CAD 15.07
+0.08 (0.53%)
Oct 9, 2025, 3:10 PM EDT
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 0.07% | 11,771 |
| Oct 7, 2025 | 15.01 | 15.01 | 14.89 | 14.98 | 14.98 | -0.13% | 2,936 |
| Oct 6, 2025 | 14.98 | 15.00 | 14.98 | 15.00 | 15.00 | 0.13% | 1,500 |
| Oct 3, 2025 | 14.80 | 14.98 | 14.80 | 14.98 | 14.98 | 1.28% | 1,500 |
| Oct 2, 2025 | 15.21 | 15.21 | 14.69 | 14.79 | 14.79 | 0.54% | 4,900 |
| Oct 1, 2025 | 15.10 | 15.10 | 14.67 | 14.71 | 14.71 | -2.58% | 12,500 |
| Sep 30, 2025 | 15.31 | 15.31 | 15.05 | 15.10 | 15.10 | -1.31% | 28,100 |
| Sep 29, 2025 | 15.49 | 15.50 | 15.29 | 15.30 | 15.30 | -1.29% | 7,500 |
| Sep 26, 2025 | 15.54 | 15.54 | 15.47 | 15.50 | 15.50 | 1.57% | 2,510 |
| Sep 25, 2025 | 15.10 | 15.54 | 15.10 | 15.26 | 15.26 | -0.46% | 3,110 |
| Sep 24, 2025 | 15.18 | 15.34 | 15.17 | 15.33 | 15.33 | 0.92% | 8,100 |
| Sep 23, 2025 | 15.13 | 15.19 | 15.11 | 15.19 | 15.19 | 0.53% | 2,923 |
| Sep 22, 2025 | 15.10 | 15.12 | 14.86 | 15.11 | 15.11 | -1.31% | 6,900 |
| Sep 19, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | - | 1,800 |
| Sep 18, 2025 | 15.26 | 15.31 | 15.26 | 15.31 | 15.31 | 0.39% | 800 |
| Sep 17, 2025 | 15.30 | 15.30 | 15.25 | 15.25 | 15.25 | -0.33% | 2,400 |
| Sep 16, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.20% | 1,900 |
| Sep 15, 2025 | 15.21 | 15.27 | 15.21 | 15.27 | 15.27 | -0.07% | 2,326 |
| Sep 12, 2025 | 15.36 | 15.36 | 15.28 | 15.28 | 15.15 | -0.59% | 2,000 |
| Sep 11, 2025 | 15.35 | 15.39 | 15.35 | 15.37 | 15.24 | - | 6,520 |
| Sep 10, 2025 | 15.37 | 15.37 | 15.37 | 15.37 | 15.24 | - | 800 |
| Sep 9, 2025 | 15.36 | 15.45 | 15.33 | 15.37 | 15.24 | 0.79% | 2,500 |
| Sep 8, 2025 | 15.22 | 15.37 | 15.22 | 15.25 | 15.12 | 0.07% | 6,608 |
| Sep 5, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.11 | - | 1,500 |
| Sep 4, 2025 | 15.28 | 15.29 | 15.24 | 15.24 | 15.11 | -0.07% | 4,900 |
| Sep 3, 2025 | 15.01 | 15.27 | 15.00 | 15.25 | 15.12 | 0.99% | 3,700 |
| Sep 2, 2025 | 15.20 | 15.25 | 15.10 | 15.10 | 14.97 | -0.40% | 10,430 |
| Aug 29, 2025 | 14.82 | 15.16 | 14.82 | 15.16 | 15.03 | 1.40% | 3,613 |
| Aug 28, 2025 | 14.80 | 15.19 | 14.80 | 14.95 | 14.82 | -1.58% | 4,000 |
| Aug 27, 2025 | 15.05 | 15.19 | 15.05 | 15.19 | 15.06 | 0.07% | 2,300 |
| Aug 26, 2025 | 15.00 | 15.18 | 15.00 | 15.18 | 15.05 | 1.20% | 2,200 |
| Aug 25, 2025 | 15.09 | 15.10 | 15.00 | 15.00 | 14.87 | -0.60% | 2,100 |
| Aug 22, 2025 | 14.90 | 15.09 | 14.90 | 15.09 | 14.96 | 1.28% | 4,000 |
| Aug 21, 2025 | 14.81 | 14.94 | 14.78 | 14.90 | 14.77 | -0.27% | 4,200 |
| Aug 20, 2025 | 14.88 | 14.94 | 14.88 | 14.94 | 14.81 | -0.86% | 3,700 |
| Aug 19, 2025 | 14.96 | 15.07 | 14.96 | 15.07 | 14.94 | 2.10% | 600 |
| Aug 18, 2025 | 14.71 | 14.86 | 14.50 | 14.76 | 14.63 | 0.96% | 5,811 |
| Aug 15, 2025 | 14.68 | 14.95 | 14.61 | 14.62 | 14.50 | 0.21% | 9,700 |
| Aug 14, 2025 | 14.64 | 14.64 | 14.59 | 14.59 | 14.47 | 1.25% | 2,831 |
| Aug 13, 2025 | 14.42 | 14.67 | 14.41 | 14.41 | 14.29 | -0.62% | 6,800 |
| Aug 12, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.38 | 1.47% | 10,325 |
| Aug 11, 2025 | 14.10 | 14.29 | 14.10 | 14.29 | 14.17 | 0.63% | 2,700 |
| Aug 8, 2025 | 14.07 | 14.20 | 14.06 | 14.20 | 14.08 | 1.07% | 3,100 |
| Aug 7, 2025 | 14.38 | 14.38 | 13.56 | 14.05 | 13.93 | -1.75% | 13,448 |
| Aug 6, 2025 | 14.38 | 14.38 | 14.21 | 14.30 | 14.18 | -0.35% | 3,500 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.23 | 14.35 | 14.23 | 0.35% | 1,700 |
| Aug 1, 2025 | 14.33 | 14.35 | 14.29 | 14.30 | 14.18 | -0.21% | 4,130 |
| Jul 31, 2025 | 14.39 | 14.40 | 14.25 | 14.33 | 14.21 | -0.35% | 6,600 |
| Jul 30, 2025 | 14.32 | 14.38 | 14.32 | 14.38 | 14.26 | 0.56% | 3,144 |
| Jul 29, 2025 | 14.35 | 14.37 | 14.16 | 14.30 | 14.18 | -0.28% | 6,000 |