Melcor Developments Ltd. (TSX:MRD)
Canada
· Delayed Price · Currency is CAD 12.50
+0.15 (1.21%)
May 9, 2025, 3:47 PM EDT
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 12.47 | 12.50 | 12.14 | 12.50 | 12.50 | 1.21% | 6,593 |
| May 8, 2025 | 12.30 | 12.35 | 12.30 | 12.35 | 12.35 | 0.90% | 4,700 |
| May 7, 2025 | 12.27 | 12.31 | 12.22 | 12.24 | 12.24 | -0.49% | 4,802 |
| May 6, 2025 | 11.99 | 12.30 | 11.99 | 12.30 | 12.30 | 3.10% | 10,712 |
| May 5, 2025 | 11.92 | 11.93 | 11.90 | 11.93 | 11.93 | 0.17% | 4,600 |
| May 2, 2025 | 12.21 | 12.24 | 11.91 | 11.91 | 11.91 | -2.78% | 29,300 |
| May 1, 2025 | 12.15 | 12.26 | 12.15 | 12.25 | 12.25 | 1.32% | 3,400 |
| Apr 30, 2025 | 12.20 | 12.25 | 12.07 | 12.09 | 12.09 | -0.74% | 8,415 |
| Apr 29, 2025 | 12.17 | 12.20 | 12.17 | 12.18 | 12.18 | 0.74% | 9,824 |
| Apr 28, 2025 | 11.89 | 12.18 | 11.89 | 12.09 | 12.09 | 3.07% | 16,925 |
| Apr 25, 2025 | 11.81 | 11.83 | 11.73 | 11.73 | 11.73 | -0.68% | 2,700 |
| Apr 24, 2025 | 11.80 | 11.89 | 11.80 | 11.81 | 11.81 | 0.08% | 5,800 |
| Apr 23, 2025 | 11.86 | 11.86 | 11.65 | 11.80 | 11.80 | -0.25% | 21,300 |
| Apr 22, 2025 | 11.84 | 11.90 | 11.80 | 11.83 | 11.83 | -0.34% | 7,500 |
| Apr 21, 2025 | 11.80 | 11.87 | 11.62 | 11.87 | 11.87 | 0.59% | 6,600 |
| Apr 17, 2025 | 11.70 | 11.81 | 11.60 | 11.80 | 11.80 | 0.85% | 4,902 |
| Apr 16, 2025 | 11.79 | 11.79 | 11.70 | 11.70 | 11.70 | -0.76% | 2,200 |
| Apr 15, 2025 | 11.80 | 11.88 | 11.68 | 11.79 | 11.79 | 1.29% | 6,502 |
| Apr 14, 2025 | 11.76 | 11.77 | 11.51 | 11.64 | 11.64 | 0.26% | 4,900 |
| Apr 11, 2025 | 11.42 | 11.67 | 11.42 | 11.61 | 11.61 | 2.20% | 3,000 |
| Apr 10, 2025 | 11.50 | 11.85 | 11.34 | 11.36 | 11.36 | -4.14% | 39,302 |
| Apr 9, 2025 | 11.51 | 11.93 | 11.38 | 11.85 | 11.85 | 3.40% | 8,300 |
| Apr 8, 2025 | 11.83 | 11.92 | 11.46 | 11.46 | 11.46 | -2.05% | 15,748 |
| Apr 7, 2025 | 11.80 | 11.80 | 11.30 | 11.70 | 11.70 | -0.93% | 15,500 |
| Apr 4, 2025 | 12.34 | 12.34 | 11.80 | 11.81 | 11.81 | -4.22% | 48,100 |
| Apr 3, 2025 | 12.26 | 12.46 | 12.26 | 12.33 | 12.33 | -0.32% | 2,600 |
| Apr 2, 2025 | 12.67 | 12.67 | 12.33 | 12.37 | 12.37 | -2.37% | 2,500 |
| Apr 1, 2025 | 12.48 | 12.69 | 12.48 | 12.67 | 12.67 | 2.10% | 2,300 |
| Mar 31, 2025 | 12.65 | 12.70 | 12.41 | 12.41 | 12.41 | -0.40% | 6,600 |
| Mar 28, 2025 | 12.34 | 12.49 | 12.33 | 12.46 | 12.46 | 1.05% | 2,100 |
| Mar 27, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.98% | 1,000 |
| Mar 26, 2025 | 12.22 | 12.52 | 12.21 | 12.21 | 12.21 | -2.32% | 8,430 |
| Mar 25, 2025 | 12.68 | 12.68 | 12.50 | 12.50 | 12.50 | -0.08% | 2,300 |
| Mar 24, 2025 | 12.45 | 12.78 | 12.45 | 12.51 | 12.51 | -0.24% | 3,100 |
| Mar 21, 2025 | 12.02 | 12.54 | 12.02 | 12.54 | 12.54 | 3.29% | 7,900 |
| Mar 20, 2025 | 12.20 | 12.20 | 12.14 | 12.14 | 12.03 | -0.74% | 1,000 |
| Mar 19, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.12 | 1.49% | 1,600 |
| Mar 18, 2025 | 12.00 | 12.06 | 12.00 | 12.05 | 11.94 | 0.42% | 3,600 |
| Mar 17, 2025 | 11.51 | 12.08 | 11.51 | 12.00 | 11.89 | - | 18,936 |
| Mar 14, 2025 | 12.18 | 12.18 | 11.90 | 12.00 | 11.89 | 0.93% | 8,700 |
| Mar 13, 2025 | 12.17 | 12.17 | 11.87 | 11.89 | 11.78 | -2.54% | 11,400 |
| Mar 12, 2025 | 12.27 | 12.27 | 12.20 | 12.20 | 12.09 | 0.58% | 3,400 |
| Mar 11, 2025 | 12.31 | 12.31 | 12.12 | 12.13 | 12.02 | 0.58% | 2,700 |
| Mar 10, 2025 | 12.02 | 12.11 | 12.00 | 12.06 | 11.95 | -2.11% | 10,400 |
| Mar 7, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.21 | - | 9,050 |
| Mar 6, 2025 | 12.31 | 12.32 | 12.00 | 12.32 | 12.21 | 1.40% | 18,700 |
| Mar 5, 2025 | 12.43 | 12.47 | 11.72 | 12.15 | 12.04 | -2.25% | 10,700 |
| Mar 4, 2025 | 12.75 | 12.75 | 12.11 | 12.43 | 12.32 | -2.05% | 9,000 |
| Mar 3, 2025 | 12.92 | 12.92 | 12.69 | 12.69 | 12.58 | 0.24% | 3,709 |
| Feb 28, 2025 | 12.78 | 12.89 | 12.66 | 12.66 | 12.55 | -0.78% | 3,430 |