Melcor Developments Ltd. (TSX:MRD)
Canada
· Delayed Price · Currency is CAD 12.46
+0.13 (1.05%)
Mar 28, 2025, 3:01 PM EST
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.34 | 12.49 | 12.33 | 12.46 | 12.46 | 1.05% | 2,064 |
| 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 |
| Feb 27, 2025 | 12.93 | 12.93 | 12.75 | 12.76 | 12.64 | -2.30% | 9,300 |
| Feb 26, 2025 | 13.07 | 13.08 | 13.06 | 13.06 | 12.94 | -0.31% | 5,200 |
| Feb 25, 2025 | 13.07 | 13.12 | 13.06 | 13.10 | 12.98 | -0.76% | 9,000 |
| Feb 24, 2025 | 12.86 | 13.20 | 12.86 | 13.20 | 13.08 | 3.04% | 24,200 |
| Feb 21, 2025 | 12.88 | 12.88 | 12.78 | 12.81 | 12.69 | -0.54% | 2,022 |
| Feb 20, 2025 | 12.79 | 12.98 | 12.79 | 12.88 | 12.76 | 0.86% | 9,802 |
| Feb 19, 2025 | 12.82 | 12.83 | 12.77 | 12.77 | 12.65 | 0.47% | 3,207 |
| Feb 18, 2025 | 12.93 | 12.93 | 12.71 | 12.71 | 12.59 | -1.09% | 2,800 |
| Feb 14, 2025 | 12.76 | 12.91 | 12.76 | 12.85 | 12.73 | 0.39% | 5,802 |
| Feb 13, 2025 | 12.83 | 12.84 | 12.80 | 12.80 | 12.68 | -0.31% | 5,000 |
| Feb 12, 2025 | 12.85 | 12.85 | 12.72 | 12.84 | 12.72 | -0.39% | 2,000 |
| Feb 11, 2025 | 12.93 | 12.93 | 12.89 | 12.89 | 12.77 | -0.46% | 4,000 |
| Feb 10, 2025 | 12.68 | 12.95 | 12.68 | 12.95 | 12.83 | 0.39% | 604 |
| Feb 7, 2025 | 12.90 | 12.91 | 12.90 | 12.90 | 12.78 | - | 931 |
| Feb 6, 2025 | 12.87 | 12.90 | 12.87 | 12.90 | 12.78 | -0.31% | 1,900 |
| Feb 5, 2025 | 12.70 | 12.95 | 12.67 | 12.94 | 12.82 | 3.03% | 15,700 |
| Feb 4, 2025 | 12.87 | 12.94 | 12.56 | 12.56 | 12.45 | -1.10% | 4,100 |
| Feb 3, 2025 | 12.77 | 12.78 | 12.57 | 12.70 | 12.58 | -0.55% | 2,500 |
| Jan 31, 2025 | 12.94 | 12.95 | 12.77 | 12.77 | 12.65 | -0.62% | 3,408 |
| Jan 30, 2025 | 12.59 | 12.98 | 12.59 | 12.85 | 12.73 | -1.00% | 3,500 |
| Jan 29, 2025 | 12.99 | 12.99 | 12.98 | 12.98 | 12.86 | -0.38% | 3,500 |
| Jan 28, 2025 | 12.88 | 13.03 | 12.88 | 13.03 | 12.91 | 0.39% | 2,002 |
| Jan 27, 2025 | 12.72 | 12.98 | 12.72 | 12.98 | 12.86 | 1.09% | 3,920 |
| Jan 24, 2025 | 12.75 | 12.85 | 12.75 | 12.84 | 12.72 | 0.39% | 2,600 |
| Jan 23, 2025 | 12.30 | 12.80 | 12.30 | 12.79 | 12.67 | 1.03% | 3,300 |
| Jan 22, 2025 | 12.50 | 12.66 | 12.35 | 12.66 | 12.55 | 1.28% | 20,602 |
| Jan 21, 2025 | 12.50 | 12.52 | 12.50 | 12.50 | 12.39 | - | 2,700 |
| Jan 20, 2025 | 12.49 | 12.50 | 12.49 | 12.50 | 12.39 | -0.32% | 2,600 |
| Jan 17, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.43 | 2.45% | 2,400 |