Skip to main content
Melcor Developments Ltd. (TSX:MRD)
Canada flag Canada · Delayed Price · Currency is CAD
17.10
-0.15 (-0.87%)
Mar 9, 2026, 12:27 PM EST

Melcor Developments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0817.0917.0817.08--0.99%950
Mar 6, 202617.3617.3617.1717.2517.25-0.75%3,235
Mar 5, 202617.4717.4817.3817.3817.38-0.57%2,000
Mar 4, 202617.3017.4817.3017.4817.481.92%7,290
Mar 3, 202617.2917.2917.0017.1517.150.18%38,199
Mar 2, 202617.1717.2417.1217.1217.12-1.04%2,239
Feb 27, 202617.1017.3817.1017.3017.300.70%2,849
Feb 26, 202616.7817.3316.7817.1817.181.96%17,817
Feb 25, 202616.9817.0016.8516.8516.85-3,818
Feb 24, 202616.9716.9716.5316.8516.850.54%15,072
Feb 23, 202616.7616.7716.7516.7616.760.06%1,514
Feb 20, 202616.7416.7516.7416.7516.75-0.24%1,700
Feb 19, 202616.6616.8716.6616.7916.79-0.36%6,972
Feb 18, 202616.7516.9416.5416.8516.851.81%11,140
Feb 17, 202616.4016.5716.3416.5516.550.91%20,710
Feb 13, 202616.3116.4116.3116.4016.400.37%13,216
Feb 12, 202616.3616.3616.1916.3416.34-0.06%22,284
Feb 11, 202616.2516.4016.2516.3516.35-13,199
Feb 10, 202616.3516.3516.3216.3516.350.18%4,838
Feb 9, 202616.2416.3516.2416.3216.320.49%11,521
Feb 6, 202616.2416.2416.2416.2416.24-3,266
Feb 5, 202616.2516.2716.0416.2416.24-0.06%15,952
Feb 4, 202616.2516.3016.0716.2516.25-10,066
Feb 3, 202616.4016.4016.2316.2516.25-4,658
Feb 2, 202616.2416.3616.2416.2516.250.18%3,807
Jan 30, 202616.3016.3016.0516.2216.22-0.37%10,217
Jan 29, 202616.3716.5216.2816.2816.28-0.12%3,361
Jan 28, 202616.2416.3016.0316.3016.301.12%3,767
Jan 27, 202616.2316.2315.9616.1216.12-0.68%4,285
Jan 26, 202616.2816.2816.1416.2316.23-0.49%4,265
Jan 23, 202616.3016.4916.3016.3116.310.06%4,618
Jan 22, 202615.8416.3915.8416.3016.301.68%4,206
Jan 21, 202615.8016.0315.7716.0316.032.10%4,736
Jan 20, 202615.6515.8015.6015.7015.70-0.44%10,531
Jan 19, 202615.7715.7915.7715.7715.771.15%5,088
Jan 16, 202615.5015.6015.4015.5915.591.23%42,748
Jan 15, 202615.4315.5015.3315.4015.400.06%24,716
Jan 14, 202615.3715.4015.3015.3915.390.13%20,532
Jan 13, 202615.4315.4315.3615.3715.37-0.19%8,411
Jan 12, 202615.3115.4215.3115.4015.40-16,107
Jan 9, 202615.4115.4115.2615.4015.401.32%34,573
Jan 8, 202615.3515.3615.1015.2015.20-0.98%57,932
Jan 7, 202615.3015.4015.3015.3515.351.39%22,166
Jan 5, 202615.3715.3715.1415.1415.14-1.05%14,949
Jan 2, 202615.1415.3415.1415.3015.300.39%4,063
Dec 31, 202515.3015.3015.1515.2415.240.53%5,713
Dec 30, 202515.2715.3015.1515.1615.16-0.13%6,626
Dec 29, 202515.1115.2815.1015.1815.18-0.78%12,121
Dec 24, 202515.3815.3815.2515.3015.300.07%2,666
Dec 23, 202515.2715.3215.2715.2915.290.59%1,766
Dec 22, 202515.2515.3815.1015.2015.20-0.33%14,689
Dec 19, 202515.2015.2515.1015.2515.250.79%8,251
Dec 18, 202515.1715.1715.1315.1315.13-0.26%1,108
Dec 17, 202515.3315.3315.1715.1715.17-1.04%5,815
Dec 16, 202515.5015.5015.3315.3315.33-1.03%2,720
Dec 15, 202515.3715.5015.3715.4915.490.78%3,529
Dec 12, 202515.4015.4015.3715.3715.24-0.19%1,560
Dec 11, 202515.5315.5315.4015.4015.270.13%4,225
Dec 10, 202515.4215.4215.3815.3815.250.13%2,200
Dec 8, 202515.3415.5615.3415.3615.23-0.45%2,215
Dec 5, 202515.5315.5315.4315.4315.30-0.45%4,767
Dec 4, 202515.5015.5015.3715.5015.37-3,931
Dec 3, 202515.5415.5415.1115.5015.37-8,652
Dec 2, 202515.5015.5315.3415.5015.370.19%5,886
Dec 1, 202515.3415.4715.3415.4715.34-0.19%2,666
Nov 28, 202515.3915.5015.3915.5015.371.84%4,237
Nov 27, 202515.2415.2915.1615.2215.090.33%8,866
Nov 26, 202515.0815.4915.0515.1715.040.80%8,716
Nov 25, 202515.0515.1915.0515.0514.92-0.33%14,792
Nov 24, 202515.0015.1014.9415.1014.971.07%4,766
Nov 21, 202514.9414.9814.7714.9414.81-0.47%8,626
Nov 20, 202515.0915.0915.0115.0114.88-0.27%5,066
Nov 19, 202514.9615.1014.9615.0514.922.66%5,208
Nov 18, 202514.7314.9514.6614.6614.54-0.41%10,466
Nov 17, 202514.8014.8214.7214.7214.60-0.47%7,524
Nov 14, 202514.5114.8014.5114.7914.661.79%4,810
Nov 13, 202514.7914.8114.5314.5314.41-0.82%4,505
Nov 12, 202514.9614.9614.6514.6514.53-1.68%14,053
Nov 11, 202514.7914.9014.7514.9014.770.74%8,080
Nov 10, 202514.7214.7914.4514.7914.662.28%18,150
Nov 7, 202514.3614.5414.2714.4614.341.47%12,566
Nov 6, 202514.5014.5014.2514.2514.13-0.70%11,766
Nov 5, 202514.1814.5314.1814.3514.23-0.07%3,977
Nov 4, 202514.5014.5014.3614.3614.24-0.97%11,704
Nov 3, 202514.5214.6114.5014.5014.38-1.69%8,500
Oct 31, 202514.7214.7514.6514.7514.630.68%3,434
Oct 30, 202514.6514.7114.6014.6514.530.34%2,766
Oct 29, 202514.6014.6014.5514.6014.48-2,708
Oct 28, 202514.7514.7714.4814.6014.48-8,367
Oct 27, 202514.9314.9314.6014.6014.48-3,766
Oct 24, 202514.9014.9314.6014.6014.48-1.08%6,285
Oct 23, 202514.5514.9414.5514.7614.641.65%3,566
Oct 22, 202514.6514.6514.5014.5214.40-0.68%5,911
Oct 21, 202514.6114.6214.6114.6214.50-0.88%2,750
Oct 20, 202514.7214.7514.7214.7514.631.58%2,566
Oct 17, 202514.9814.9814.5214.5214.40-1.76%6,674
Oct 16, 202514.4414.8714.4414.7814.65-0.27%2,700
Oct 15, 202515.0915.0914.8214.8214.69-1.85%1,766
Oct 14, 202514.2215.1314.2215.1014.970.60%11,586
Oct 10, 202515.0715.1914.8015.0114.88-0.40%6,566