Melcor Developments Ltd. (TSX:MRD)
Canada · Delayed Price · Currency is CAD 14.46
+0.21 (1.47%)
Nov 7, 2025, 3:59 PM EST
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 14.36 | 14.54 | 14.27 | 14.46 | 14.46 | 1.47% | 12,566 |
| Nov 6, 2025 | 14.50 | 14.50 | 14.25 | 14.25 | 14.25 | -0.70% | 11,800 |
| Nov 5, 2025 | 14.18 | 14.53 | 14.18 | 14.35 | 14.35 | -0.07% | 4,000 |
| Nov 4, 2025 | 14.50 | 14.50 | 14.36 | 14.36 | 14.36 | -0.97% | 11,704 |
| Nov 3, 2025 | 14.52 | 14.61 | 14.50 | 14.50 | 14.50 | -1.69% | 8,500 |
| Oct 31, 2025 | 14.72 | 14.75 | 14.65 | 14.75 | 14.75 | 0.68% | 3,434 |
| Oct 30, 2025 | 14.65 | 14.71 | 14.60 | 14.65 | 14.65 | 0.34% | 2,800 |
| Oct 29, 2025 | 14.60 | 14.60 | 14.55 | 14.60 | 14.60 | - | 2,708 |
| Oct 28, 2025 | 14.75 | 14.77 | 14.48 | 14.60 | 14.60 | - | 8,400 |
| Oct 27, 2025 | 14.93 | 14.93 | 14.60 | 14.60 | 14.60 | - | 3,800 |
| Oct 24, 2025 | 14.90 | 14.93 | 14.60 | 14.60 | 14.60 | -1.08% | 6,300 |
| Oct 23, 2025 | 14.55 | 14.94 | 14.55 | 14.76 | 14.76 | 1.65% | 3,600 |
| Oct 22, 2025 | 14.65 | 14.65 | 14.50 | 14.52 | 14.52 | -0.68% | 5,911 |
| Oct 21, 2025 | 14.61 | 14.62 | 14.61 | 14.62 | 14.62 | -0.88% | 2,800 |
| Oct 20, 2025 | 14.72 | 14.75 | 14.72 | 14.75 | 14.75 | 1.58% | 2,600 |
| Oct 17, 2025 | 14.98 | 14.98 | 14.52 | 14.52 | 14.52 | -1.76% | 6,700 |
| Oct 16, 2025 | 14.44 | 14.87 | 14.44 | 14.78 | 14.78 | -0.27% | 2,700 |
| Oct 15, 2025 | 15.09 | 15.09 | 14.82 | 14.82 | 14.82 | -1.85% | 1,800 |
| Oct 14, 2025 | 14.22 | 15.13 | 14.22 | 15.10 | 15.10 | 0.60% | 11,600 |
| Oct 10, 2025 | 15.07 | 15.19 | 14.80 | 15.01 | 15.01 | -0.40% | 6,600 |
| Oct 9, 2025 | 14.89 | 15.07 | 14.89 | 15.07 | 15.07 | 0.53% | 4,000 |
| Oct 8, 2025 | 15.00 | 15.00 | 14.99 | 14.99 | 14.99 | 0.07% | 11,800 |
| 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 |