Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.88	12.88	12.78	12.81	12.81	-0.54%	2,022
Feb 20, 2025	12.79	12.98	12.79	12.88	12.88	0.86%	9,802
Feb 19, 2025	12.82	12.83	12.77	12.77	12.77	0.47%	3,207
Feb 18, 2025	12.93	12.93	12.71	12.71	12.71	-1.09%	2,800
Feb 14, 2025	12.76	12.91	12.76	12.85	12.85	0.39%	5,802
Feb 13, 2025	12.83	12.84	12.80	12.80	12.80	-0.31%	5,000
Feb 12, 2025	12.85	12.85	12.72	12.84	12.84	-0.39%	2,000
Feb 11, 2025	12.93	12.93	12.89	12.89	12.89	-0.46%	4,000
Feb 10, 2025	12.68	12.95	12.68	12.95	12.95	0.39%	604
Feb 7, 2025	12.90	12.91	12.90	12.90	12.90	-	931
Feb 6, 2025	12.87	12.90	12.87	12.90	12.90	-0.31%	1,900
Feb 5, 2025	12.70	12.95	12.67	12.94	12.94	3.03%	15,700
Feb 4, 2025	12.87	12.94	12.56	12.56	12.56	-1.10%	4,100
Feb 3, 2025	12.77	12.78	12.57	12.70	12.70	-0.55%	2,500
Jan 31, 2025	12.94	12.95	12.77	12.77	12.77	-0.62%	3,408
Jan 30, 2025	12.59	12.98	12.59	12.85	12.85	-1.00%	3,500
Jan 29, 2025	12.99	12.99	12.98	12.98	12.98	-0.38%	3,500
Jan 28, 2025	12.88	13.03	12.88	13.03	13.03	0.39%	2,002
Jan 27, 2025	12.72	12.98	12.72	12.98	12.98	1.09%	3,920
Jan 24, 2025	12.75	12.85	12.75	12.84	12.84	0.39%	2,600
Jan 23, 2025	12.30	12.80	12.30	12.79	12.79	1.03%	3,300
Jan 22, 2025	12.50	12.66	12.35	12.66	12.66	1.28%	20,602
Jan 21, 2025	12.50	12.52	12.50	12.50	12.50	-	2,700
Jan 20, 2025	12.49	12.50	12.49	12.50	12.50	-0.32%	2,600
Jan 17, 2025	12.54	12.54	12.54	12.54	12.54	2.45%	2,400
Jan 16, 2025	12.47	12.54	12.24	12.24	12.24	-2.00%	3,410
Jan 15, 2025	12.42	12.50	12.42	12.49	12.49	0.56%	5,200
Jan 14, 2025	12.49	12.50	12.27	12.42	12.42	0.98%	10,407
Jan 13, 2025	12.56	12.56	12.30	12.30	12.30	-1.52%	4,000
Jan 10, 2025	12.74	12.74	12.49	12.49	12.49	-0.48%	6,700
Jan 9, 2025	12.29	12.69	12.29	12.55	12.55	-1.88%	8,100
Jan 8, 2025	12.83	12.84	12.77	12.79	12.79	0.47%	8,100
Jan 7, 2025	12.83	12.84	12.51	12.73	12.73	-0.78%	9,700
Jan 6, 2025	12.67	12.85	12.67	12.83	12.83	0.55%	4,300
Jan 3, 2025	12.57	12.85	12.57	12.76	12.76	-0.70%	10,620
Jan 2, 2025	12.12	12.85	12.12	12.85	12.85	-0.39%	4,726
Dec 31, 2024	12.79	12.90	12.79	12.90	12.90	0.78%	4,500
Dec 30, 2024	12.54	12.80	12.54	12.80	12.80	2.40%	4,500
Dec 27, 2024	12.26	12.50	12.22	12.50	12.50	1.79%	5,800
Dec 24, 2024	12.22	12.29	12.22	12.28	12.28	-0.16%	2,400
Dec 23, 2024	12.25	12.49	12.25	12.30	12.30	-1.60%	8,517
Dec 20, 2024	12.44	12.50	12.44	12.50	12.50	1.21%	2,600
Dec 19, 2024	12.31	12.59	12.31	12.35	12.35	-0.64%	10,005
Dec 18, 2024	12.63	12.63	12.32	12.43	12.43	-1.11%	4,600
Dec 17, 2024	12.74	12.77	12.53	12.57	12.57	-1.33%	4,137
Dec 16, 2024	12.51	13.04	12.47	12.74	12.74	-1.77%	12,700
Dec 13, 2024	12.77	12.97	12.68	12.97	12.97	0.70%	6,602
Dec 12, 2024	12.79	12.95	12.68	12.88	12.77	1.74%	10,543
Dec 11, 2024	12.49	12.95	12.48	12.66	12.55	-1.94%	10,341
Dec 10, 2024	12.95	12.95	12.72	12.91	12.80	0.08%	8,100
Dec 9, 2024	12.88	12.90	12.88	12.90	12.79	1.18%	5,700
Dec 6, 2024	12.91	12.91	12.69	12.75	12.64	-1.16%	10,331
Dec 5, 2024	12.90	12.90	12.90	12.90	12.79	-	9,050
Dec 4, 2024	12.91	13.00	12.90	12.90	12.79	-0.08%	4,300
Dec 3, 2024	13.24	13.24	12.90	12.91	12.80	-1.53%	3,600
Dec 2, 2024	13.12	13.12	12.94	13.11	13.00	-0.98%	3,133
Nov 29, 2024	13.19	13.25	13.12	13.24	13.13	1.38%	2,900
Nov 28, 2024	13.06	13.06	13.06	13.06	12.95	-0.31%	101
Nov 27, 2024	13.06	13.10	13.06	13.10	12.99	0.31%	2,900
Nov 26, 2024	13.05	13.06	13.05	13.06	12.95	0.08%	1,100
Nov 25, 2024	12.98	13.13	12.85	13.05	12.94	0.62%	7,028
Nov 22, 2024	13.00	13.01	12.90	12.97	12.86	-1.22%	12,000
Nov 21, 2024	13.27	13.28	13.00	13.13	13.02	-0.61%	13,200
Nov 20, 2024	13.29	13.34	13.21	13.21	13.10	-1.05%	7,012
Nov 19, 2024	13.29	13.35	13.25	13.35	13.24	0.45%	10,500
Nov 18, 2024	13.25	13.32	13.25	13.29	13.18	0.30%	3,400
Nov 15, 2024	12.91	13.31	12.91	13.25	13.14	-0.08%	4,700
Nov 14, 2024	13.22	13.30	13.22	13.26	13.15	0.38%	4,332
Nov 13, 2024	13.12	13.30	13.12	13.21	13.10	0.69%	13,300
Nov 12, 2024	12.94	13.18	12.84	13.12	13.01	-0.53%	3,400
Nov 11, 2024	13.05	13.25	13.04	13.19	13.08	0.84%	3,600
Nov 8, 2024	12.99	13.08	12.51	13.08	12.97	-0.15%	2,532
Nov 7, 2024	13.14	13.20	13.10	13.10	12.99	-	2,500
Nov 6, 2024	13.16	13.16	13.10	13.10	12.99	-1.50%	5,900
Nov 5, 2024	13.29	13.30	13.29	13.30	13.19	-	5,100
Nov 4, 2024	13.07	13.30	13.07	13.30	13.19	0.23%	3,200
Nov 1, 2024	13.23	13.27	13.22	13.27	13.16	2.16%	6,400
Oct 31, 2024	13.20	13.22	12.98	12.99	12.88	-1.22%	11,300
Oct 30, 2024	13.20	13.20	13.15	13.15	13.04	-0.45%	6,400
Oct 29, 2024	13.21	13.21	13.21	13.21	13.10	0.08%	3,100
Oct 28, 2024	13.03	13.25	13.01	13.20	13.09	-0.60%	6,904
Oct 25, 2024	13.29	13.35	13.22	13.28	13.17	0.15%	13,800
Oct 24, 2024	13.26	13.30	13.26	13.26	13.15	-	2,300
Oct 23, 2024	13.30	13.30	13.15	13.26	13.15	-0.30%	4,500
Oct 22, 2024	13.28	13.30	13.28	13.30	13.19	0.53%	2,300
Oct 21, 2024	13.13	13.30	13.13	13.23	13.12	0.84%	6,300
Oct 18, 2024	13.10	13.20	13.09	13.12	13.01	-0.91%	6,100
Oct 17, 2024	13.02	13.34	13.02	13.24	13.13	0.76%	6,048
Oct 16, 2024	13.03	13.15	13.03	13.14	13.03	0.31%	2,400
Oct 15, 2024	13.37	13.38	13.10	13.10	12.99	-1.87%	8,447
Oct 11, 2024	13.22	13.35	13.22	13.35	13.24	1.14%	5,600
Oct 10, 2024	13.16	13.20	13.16	13.20	13.09	-	500
Oct 9, 2024	13.11	13.32	13.11	13.20	13.09	0.38%	14,500
Oct 8, 2024	13.23	13.35	13.15	13.15	13.04	-0.75%	3,327
Oct 7, 2024	13.20	13.25	13.20	13.25	13.14	0.38%	5,240
Oct 4, 2024	13.21	13.21	13.20	13.20	13.09	-0.15%	1,700
Oct 3, 2024	13.10	13.26	13.10	13.22	13.11	1.07%	4,400
Oct 2, 2024	13.11	13.25	13.08	13.08	12.97	-2.32%	8,400
Oct 1, 2024	13.25	13.39	13.25	13.39	13.28	1.29%	2,300
Sep 30, 2024	13.35	13.39	13.22	13.22	13.11	-0.68%	2,900