Skip to main content
Melcor Developments Ltd. (TSX:MRD)
Canada flag Canada · Delayed Price · Currency is CAD
15.43
-0.07 (-0.45%)
At close: Dec 5, 2025

Melcor Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.5315.5315.4315.4315.43-0.45%4,767
Dec 4, 202515.5015.5015.3715.5015.50-3,931
Dec 3, 202515.5415.5415.1115.5015.50-8,652
Dec 2, 202515.5015.5315.3415.5015.500.19%5,886
Dec 1, 202515.3415.4715.3415.4715.47-0.19%2,666
Nov 28, 202515.3915.5015.3915.5015.501.84%4,237
Nov 27, 202515.2415.2915.1615.2215.220.33%8,866
Nov 26, 202515.0815.4915.0515.1715.170.80%8,716
Nov 25, 202515.0515.1915.0515.0515.05-0.33%14,792
Nov 24, 202515.0015.1014.9415.1015.101.07%4,766
Nov 21, 202514.9414.9814.7714.9414.94-0.47%8,626
Nov 20, 202515.0915.0915.0115.0115.01-0.27%5,066
Nov 19, 202514.9615.1014.9615.0515.052.66%5,208
Nov 18, 202514.7314.9514.6614.6614.66-0.41%10,466
Nov 17, 202514.8014.8214.7214.7214.72-0.47%7,524
Nov 14, 202514.5114.8014.5114.7914.791.79%4,810
Nov 13, 202514.7914.8114.5314.5314.53-0.82%4,505
Nov 12, 202514.9614.9614.6514.6514.65-1.68%14,053
Nov 11, 202514.7914.9014.7514.9014.900.74%8,080
Nov 10, 202514.7214.7914.4514.7914.792.28%18,150
Nov 7, 202514.3614.5414.2714.4614.461.47%12,566
Nov 6, 202514.5014.5014.2514.2514.25-0.70%11,766
Nov 5, 202514.1814.5314.1814.3514.35-0.07%3,977
Nov 4, 202514.5014.5014.3614.3614.36-0.97%11,704
Nov 3, 202514.5214.6114.5014.5014.50-1.69%8,500
Oct 31, 202514.7214.7514.6514.7514.750.68%3,434
Oct 30, 202514.6514.7114.6014.6514.650.34%2,766
Oct 29, 202514.6014.6014.5514.6014.60-2,708
Oct 28, 202514.7514.7714.4814.6014.60-8,367
Oct 27, 202514.9314.9314.6014.6014.60-3,766
Oct 24, 202514.9014.9314.6014.6014.60-1.08%6,285
Oct 23, 202514.5514.9414.5514.7614.761.65%3,566
Oct 22, 202514.6514.6514.5014.5214.52-0.68%5,911
Oct 21, 202514.6114.6214.6114.6214.62-0.88%2,750
Oct 20, 202514.7214.7514.7214.7514.751.58%2,566
Oct 17, 202514.9814.9814.5214.5214.52-1.76%6,674
Oct 16, 202514.4414.8714.4414.7814.78-0.27%2,700
Oct 15, 202515.0915.0914.8214.8214.82-1.85%1,766
Oct 14, 202514.2215.1314.2215.1015.100.60%11,586
Oct 10, 202515.0715.1914.8015.0115.01-0.40%6,566
Oct 9, 202514.8915.0714.8915.0715.070.53%3,956
Oct 8, 202515.0015.0014.9914.9914.990.07%11,771
Oct 7, 202515.0115.0114.8914.9814.98-0.13%2,936
Oct 6, 202514.9815.0014.9815.0015.000.13%1,500
Oct 3, 202514.8014.9814.8014.9814.981.28%1,500
Oct 2, 202515.2115.2114.6914.7914.790.54%4,868
Oct 1, 202515.1015.1014.6714.7114.71-2.58%12,471
Sep 30, 202515.3115.3115.0515.1015.10-1.31%28,088
Sep 29, 202515.4915.5015.2915.3015.30-1.29%7,466
Sep 26, 202515.5415.5415.4715.5015.501.57%2,510
Sep 25, 202515.1015.5415.1015.2615.26-0.46%3,110
Sep 24, 202515.1815.3415.1715.3315.330.92%8,076
Sep 23, 202515.1315.1915.1115.1915.190.53%2,923
Sep 22, 202515.1015.1214.8615.1115.11-1.31%6,879
Sep 19, 202515.3115.3115.3115.3115.31-1,800
Sep 18, 202515.2615.3115.2615.3115.310.39%800
Sep 17, 202515.3015.3015.2515.2515.25-0.33%2,367
Sep 16, 202515.3015.3015.3015.3015.300.20%1,876
Sep 15, 202515.2115.2715.2115.2715.27-0.07%2,326
Sep 12, 202515.3615.3615.2815.2815.15-0.59%1,971
Sep 11, 202515.3515.3915.3515.3715.24-6,520
Sep 10, 202515.3715.3715.3715.3715.24-800
Sep 9, 202515.3615.4515.3315.3715.240.79%2,486
Sep 8, 202515.2215.3715.2215.2515.120.07%6,608
Sep 5, 202515.2415.2415.2415.2415.11-1,466
Sep 4, 202515.2815.2915.2415.2415.11-0.07%4,865
Sep 3, 202515.0115.2715.0015.2515.120.99%3,666
Sep 2, 202515.2015.2515.1015.1014.97-0.40%10,430
Aug 29, 202514.8215.1614.8215.1615.031.40%3,613
Aug 28, 202514.8015.1914.8014.9514.82-1.58%3,966
Aug 27, 202515.0515.1915.0515.1915.060.07%2,277
Aug 26, 202515.0015.1815.0015.1815.051.20%2,166
Aug 25, 202515.0915.1015.0015.0014.87-0.60%2,100
Aug 22, 202514.9015.0914.9015.0914.961.28%3,960
Aug 21, 202514.8114.9414.7814.9014.77-0.27%4,179
Aug 20, 202514.8814.9414.8814.9414.81-0.86%3,666
Aug 19, 202514.9615.0714.9615.0714.942.10%600
Aug 18, 202514.7114.8614.5014.7614.630.96%5,811
Aug 15, 202514.6814.9514.6114.6214.500.21%9,666
Aug 14, 202514.6414.6414.5914.5914.471.25%2,831
Aug 13, 202514.4214.6714.4114.4114.29-0.62%6,753
Aug 12, 202514.3014.6014.3014.5014.381.47%10,325
Aug 11, 202514.1014.2914.1014.2914.170.63%2,682
Aug 8, 202514.0714.2014.0614.2014.081.07%3,100
Aug 7, 202514.3814.3813.5614.0513.93-1.75%13,448
Aug 6, 202514.3814.3814.2114.3014.18-0.35%3,466
Aug 5, 202514.3014.3514.2314.3514.230.35%1,700
Aug 1, 202514.3314.3514.2914.3014.18-0.21%4,130
Jul 31, 202514.3914.4014.2514.3314.21-0.35%6,595
Jul 30, 202514.3214.3814.3214.3814.260.56%3,144
Jul 29, 202514.3514.3714.1614.3014.18-0.28%5,975
Jul 28, 202514.2914.3514.2914.3414.220.28%3,568
Jul 25, 202514.2214.3214.2214.3014.180.63%6,873
Jul 24, 202514.2914.3314.2114.2114.09-0.21%2,775
Jul 23, 202514.1214.2414.1214.2414.120.99%3,800
Jul 22, 202514.0914.1014.0714.1013.98-12,692
Jul 21, 202514.0014.2914.0014.1013.98-0.28%14,466
Jul 18, 202514.0514.2114.0514.1414.02-1.26%3,491
Jul 17, 202514.3214.3214.2114.3214.201.34%3,296
Jul 16, 202514.2614.2814.1314.1314.01-0.84%4,467