Melcor Developments Ltd. (TSX:MRD)
Canada
· Delayed Price · Currency is CAD 18.70
-0.05 (-0.27%)
Apr 29, 2026, 11:17 AM EST
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.03 | 19.03 | 18.74 | 18.75 | 18.75 | -1.52% | 5,700 |
| Apr 27, 2026 | 19.20 | 19.20 | 18.91 | 19.04 | 19.04 | -0.78% | 3,211 |
| Apr 24, 2026 | 19.32 | 19.32 | 19.19 | 19.19 | 19.19 | -0.78% | 854 |
| Apr 23, 2026 | 18.60 | 19.34 | 18.54 | 19.34 | 19.34 | 3.20% | 34,901 |
| Apr 22, 2026 | 18.75 | 18.76 | 18.74 | 18.74 | 18.74 | 0.75% | 2,540 |
| Apr 21, 2026 | 18.59 | 18.68 | 18.39 | 18.60 | 18.60 | 0.05% | 16,358 |
| Apr 20, 2026 | 18.60 | 18.60 | 18.42 | 18.59 | 18.59 | - | 5,379 |
| Apr 17, 2026 | 18.48 | 18.59 | 18.43 | 18.59 | 18.59 | 0.49% | 19,495 |
| Apr 16, 2026 | 18.35 | 18.50 | 18.25 | 18.50 | 18.50 | 1.65% | 15,691 |
| Apr 15, 2026 | 18.25 | 18.36 | 18.13 | 18.20 | 18.20 | 0.55% | 11,830 |
| Apr 14, 2026 | 18.25 | 18.25 | 18.04 | 18.10 | 18.10 | -0.82% | 16,491 |
| Apr 13, 2026 | 18.35 | 18.35 | 18.10 | 18.25 | 18.25 | - | 11,313 |
| Apr 10, 2026 | 18.37 | 18.37 | 18.24 | 18.25 | 18.25 | -0.65% | 3,276 |
| Apr 9, 2026 | 18.29 | 18.43 | 18.29 | 18.37 | 18.37 | 0.66% | 17,554 |
| Apr 8, 2026 | 18.34 | 18.37 | 18.24 | 18.25 | 18.25 | -0.65% | 6,276 |
| Apr 7, 2026 | 18.16 | 18.37 | 18.16 | 18.37 | 18.37 | 1.21% | 10,289 |
| Apr 6, 2026 | 18.45 | 18.50 | 18.15 | 18.15 | 18.15 | -0.82% | 7,455 |
| Apr 2, 2026 | 18.20 | 18.30 | 18.20 | 18.30 | 18.30 | 0.55% | 7,086 |
| Apr 1, 2026 | 18.17 | 18.25 | 17.98 | 18.20 | 18.20 | 0.17% | 11,767 |
| Mar 31, 2026 | 18.24 | 18.24 | 18.10 | 18.17 | 18.17 | -0.44% | 1,800 |
| Mar 30, 2026 | 18.17 | 18.25 | 17.68 | 18.25 | 18.25 | 0.16% | 9,216 |
| Mar 27, 2026 | 18.28 | 18.28 | 18.22 | 18.22 | 18.22 | -0.33% | 2,266 |
| Mar 26, 2026 | 18.38 | 18.38 | 18.26 | 18.28 | 18.28 | 0.16% | 3,989 |
| Mar 25, 2026 | 18.10 | 18.42 | 18.10 | 18.25 | 18.25 | 0.83% | 12,866 |
| Mar 24, 2026 | 17.80 | 18.10 | 17.80 | 18.10 | 18.10 | 1.40% | 8,570 |
| Mar 23, 2026 | 17.68 | 17.99 | 17.68 | 17.85 | 17.85 | 0.79% | 4,000 |
| Mar 20, 2026 | 18.20 | 18.20 | 17.67 | 17.71 | 17.71 | -4.22% | 11,030 |
| Mar 19, 2026 | 18.53 | 18.63 | 18.34 | 18.49 | 17.99 | -0.80% | 7,066 |
| Mar 18, 2026 | 18.36 | 18.64 | 18.20 | 18.64 | 18.14 | 1.53% | 12,188 |
| Mar 17, 2026 | 18.36 | 18.45 | 18.33 | 18.36 | 17.86 | 0.27% | 17,766 |
| Mar 16, 2026 | 18.15 | 18.42 | 18.05 | 18.31 | 17.81 | 0.88% | 6,084 |
| Mar 13, 2026 | 17.95 | 18.22 | 17.64 | 18.15 | 17.66 | 1.17% | 8,886 |
| Mar 12, 2026 | 18.19 | 18.19 | 17.80 | 17.94 | 17.45 | -1.37% | 5,008 |
| Mar 11, 2026 | 17.55 | 18.25 | 17.55 | 18.19 | 17.70 | 4.03% | 15,900 |
| Mar 10, 2026 | 17.01 | 17.50 | 16.92 | 17.49 | 17.01 | 2.25% | 18,301 |
| Mar 9, 2026 | 17.08 | 17.16 | 17.02 | 17.10 | 16.64 | -0.87% | 1,750 |
| Mar 6, 2026 | 17.36 | 17.36 | 17.17 | 17.25 | 16.78 | -0.75% | 3,235 |
| Mar 5, 2026 | 17.47 | 17.48 | 17.38 | 17.38 | 16.91 | -0.57% | 2,000 |
| Mar 4, 2026 | 17.30 | 17.48 | 17.30 | 17.48 | 17.01 | 1.92% | 7,290 |
| Mar 3, 2026 | 17.29 | 17.29 | 17.00 | 17.15 | 16.69 | 0.18% | 38,199 |
| Mar 2, 2026 | 17.17 | 17.24 | 17.12 | 17.12 | 16.66 | -1.04% | 2,239 |
| Feb 27, 2026 | 17.10 | 17.38 | 17.10 | 17.30 | 16.83 | 0.70% | 2,849 |
| Feb 26, 2026 | 16.78 | 17.33 | 16.78 | 17.18 | 16.72 | 1.96% | 17,817 |
| Feb 25, 2026 | 16.98 | 17.00 | 16.85 | 16.85 | 16.39 | - | 3,818 |
| Feb 24, 2026 | 16.97 | 16.97 | 16.53 | 16.85 | 16.39 | 0.54% | 15,072 |
| Feb 23, 2026 | 16.76 | 16.77 | 16.75 | 16.76 | 16.31 | 0.06% | 1,514 |
| Feb 20, 2026 | 16.74 | 16.75 | 16.74 | 16.75 | 16.30 | -0.24% | 1,700 |
| Feb 19, 2026 | 16.66 | 16.87 | 16.66 | 16.79 | 16.34 | -0.36% | 6,972 |
| Feb 18, 2026 | 16.75 | 16.94 | 16.54 | 16.85 | 16.39 | 1.81% | 11,140 |
| Feb 17, 2026 | 16.40 | 16.57 | 16.34 | 16.55 | 16.10 | 0.91% | 20,710 |
| Feb 13, 2026 | 16.31 | 16.41 | 16.31 | 16.40 | 15.96 | 0.37% | 13,216 |
| Feb 12, 2026 | 16.36 | 16.36 | 16.19 | 16.34 | 15.90 | -0.06% | 22,284 |
| Feb 11, 2026 | 16.25 | 16.40 | 16.25 | 16.35 | 15.91 | - | 13,199 |
| Feb 10, 2026 | 16.35 | 16.35 | 16.32 | 16.35 | 15.91 | 0.18% | 4,838 |
| Feb 9, 2026 | 16.24 | 16.35 | 16.24 | 16.32 | 15.88 | 0.49% | 11,521 |
| Feb 6, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 15.80 | - | 3,266 |
| Feb 5, 2026 | 16.25 | 16.27 | 16.04 | 16.24 | 15.80 | -0.06% | 15,952 |
| Feb 4, 2026 | 16.25 | 16.30 | 16.07 | 16.25 | 15.81 | - | 10,066 |
| Feb 3, 2026 | 16.40 | 16.40 | 16.23 | 16.25 | 15.81 | - | 4,658 |
| Feb 2, 2026 | 16.24 | 16.36 | 16.24 | 16.25 | 15.81 | 0.18% | 3,807 |
| Jan 30, 2026 | 16.30 | 16.30 | 16.05 | 16.22 | 15.78 | -0.37% | 10,217 |
| Jan 29, 2026 | 16.37 | 16.52 | 16.28 | 16.28 | 15.84 | -0.12% | 3,361 |
| Jan 28, 2026 | 16.24 | 16.30 | 16.03 | 16.30 | 15.86 | 1.12% | 3,767 |
| Jan 27, 2026 | 16.23 | 16.23 | 15.96 | 16.12 | 15.68 | -0.68% | 4,285 |
| Jan 26, 2026 | 16.28 | 16.28 | 16.14 | 16.23 | 15.79 | -0.49% | 4,265 |
| Jan 23, 2026 | 16.30 | 16.49 | 16.30 | 16.31 | 15.87 | 0.06% | 4,618 |
| Jan 22, 2026 | 15.84 | 16.39 | 15.84 | 16.30 | 15.86 | 1.68% | 4,206 |
| Jan 21, 2026 | 15.80 | 16.03 | 15.77 | 16.03 | 15.60 | 2.10% | 4,736 |
| Jan 20, 2026 | 15.65 | 15.80 | 15.60 | 15.70 | 15.28 | -0.44% | 10,531 |
| Jan 19, 2026 | 15.77 | 15.79 | 15.77 | 15.77 | 15.34 | 1.15% | 5,088 |
| Jan 16, 2026 | 15.50 | 15.60 | 15.40 | 15.59 | 15.17 | 1.23% | 42,748 |
| Jan 15, 2026 | 15.43 | 15.50 | 15.33 | 15.40 | 14.98 | 0.06% | 24,716 |
| Jan 14, 2026 | 15.37 | 15.40 | 15.30 | 15.39 | 14.97 | 0.13% | 20,532 |
| Jan 13, 2026 | 15.43 | 15.43 | 15.36 | 15.37 | 14.95 | -0.19% | 8,411 |
| Jan 12, 2026 | 15.31 | 15.42 | 15.31 | 15.40 | 14.98 | - | 16,107 |
| Jan 9, 2026 | 15.41 | 15.41 | 15.26 | 15.40 | 14.98 | 1.32% | 34,573 |
| Jan 8, 2026 | 15.35 | 15.36 | 15.10 | 15.20 | 14.79 | -0.98% | 57,932 |
| Jan 7, 2026 | 15.30 | 15.40 | 15.30 | 15.35 | 14.93 | 1.39% | 22,166 |
| Jan 5, 2026 | 15.37 | 15.37 | 15.14 | 15.14 | 14.73 | -1.05% | 14,949 |
| Jan 2, 2026 | 15.14 | 15.34 | 15.14 | 15.30 | 14.89 | 0.39% | 4,063 |
| Dec 31, 2025 | 15.30 | 15.30 | 15.15 | 15.24 | 14.83 | 0.53% | 5,713 |
| Dec 30, 2025 | 15.27 | 15.30 | 15.15 | 15.16 | 14.75 | -0.13% | 6,626 |
| Dec 29, 2025 | 15.11 | 15.28 | 15.10 | 15.18 | 14.77 | -0.78% | 12,121 |
| Dec 24, 2025 | 15.38 | 15.38 | 15.25 | 15.30 | 14.89 | 0.07% | 2,666 |
| Dec 23, 2025 | 15.27 | 15.32 | 15.27 | 15.29 | 14.88 | 0.59% | 1,766 |
| Dec 22, 2025 | 15.25 | 15.38 | 15.10 | 15.20 | 14.79 | -0.33% | 14,689 |
| Dec 19, 2025 | 15.20 | 15.25 | 15.10 | 15.25 | 14.84 | 0.79% | 8,251 |
| Dec 18, 2025 | 15.17 | 15.17 | 15.13 | 15.13 | 14.72 | -0.26% | 1,108 |
| Dec 17, 2025 | 15.33 | 15.33 | 15.17 | 15.17 | 14.76 | -1.04% | 5,815 |
| Dec 16, 2025 | 15.50 | 15.50 | 15.33 | 15.33 | 14.92 | -1.03% | 2,720 |
| Dec 15, 2025 | 15.37 | 15.50 | 15.37 | 15.49 | 15.07 | 0.78% | 3,529 |
| Dec 12, 2025 | 15.40 | 15.40 | 15.37 | 15.37 | 14.83 | -0.19% | 1,560 |
| Dec 11, 2025 | 15.53 | 15.53 | 15.40 | 15.40 | 14.86 | 0.13% | 4,225 |
| Dec 10, 2025 | 15.42 | 15.42 | 15.38 | 15.38 | 14.84 | 0.13% | 2,200 |
| Dec 8, 2025 | 15.34 | 15.56 | 15.34 | 15.36 | 14.82 | -0.45% | 2,215 |
| Dec 5, 2025 | 15.53 | 15.53 | 15.43 | 15.43 | 14.89 | -0.45% | 4,767 |
| Dec 4, 2025 | 15.50 | 15.50 | 15.37 | 15.50 | 14.95 | - | 3,931 |
| Dec 3, 2025 | 15.54 | 15.54 | 15.11 | 15.50 | 14.95 | - | 8,652 |
| Dec 2, 2025 | 15.50 | 15.53 | 15.34 | 15.50 | 14.95 | 0.19% | 5,886 |
| Dec 1, 2025 | 15.34 | 15.47 | 15.34 | 15.47 | 14.92 | -0.19% | 2,666 |