Melcor Developments Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	13.86	13.86	13.54	13.65	13.65	-0.22%	21,138
Jun 26, 2025	13.72	13.77	13.68	13.68	13.68	-0.22%	4,613
Jun 25, 2025	13.86	13.86	13.71	13.71	13.71	-0.87%	5,300
Jun 24, 2025	14.08	14.08	13.81	13.83	13.83	-0.65%	4,200
Jun 23, 2025	13.92	14.00	13.92	13.92	13.92	-	4,103
Jun 20, 2025	13.84	13.97	13.84	13.92	13.92	0.80%	4,200
Jun 19, 2025	13.81	14.14	13.81	13.81	13.81	0.07%	3,500
Jun 18, 2025	14.03	14.10	13.80	13.80	13.80	-1.57%	2,200
Jun 17, 2025	13.97	14.02	13.97	14.02	14.02	-0.43%	1,400
Jun 16, 2025	14.08	14.12	14.08	14.08	14.08	-1.12%	6,741
Jun 13, 2025	14.29	14.29	14.13	14.24	14.13	-0.35%	2,200
Jun 12, 2025	14.28	14.29	14.27	14.29	14.18	0.14%	3,800
Jun 11, 2025	14.02	14.27	13.99	14.27	14.16	2.00%	2,300
Jun 10, 2025	14.12	14.14	13.96	13.99	13.88	-1.82%	8,700
Jun 9, 2025	14.15	14.27	14.15	14.25	14.14	2.59%	20,800
Jun 6, 2025	14.01	14.02	13.82	13.89	13.78	-0.79%	20,702
Jun 5, 2025	14.00	14.01	14.00	14.00	13.89	-	1,900
Jun 4, 2025	13.92	14.01	13.60	14.00	13.89	1.45%	9,100
Jun 3, 2025	14.34	14.81	13.79	13.80	13.69	-4.43%	82,102
Jun 2, 2025	14.00	14.44	14.00	14.44	14.33	3.81%	13,200
May 30, 2025	14.00	14.00	13.91	13.91	13.80	-0.64%	5,600
May 29, 2025	13.89	14.00	13.45	14.00	13.89	2.71%	10,100
May 28, 2025	13.86	13.86	13.63	13.63	13.52	-1.52%	2,000
May 27, 2025	13.29	13.84	13.29	13.84	13.73	1.02%	20,100
May 26, 2025	13.58	14.01	13.57	13.70	13.59	0.66%	7,623
May 23, 2025	13.50	13.61	13.50	13.61	13.50	0.81%	3,800
May 22, 2025	13.50	13.51	13.40	13.50	13.40	1.50%	5,100
May 21, 2025	13.25	13.37	13.25	13.30	13.20	1.92%	13,300
May 20, 2025	13.50	13.50	13.05	13.05	12.95	-2.39%	8,800
May 16, 2025	13.20	13.37	13.20	13.37	13.27	0.91%	11,242
May 15, 2025	13.27	13.27	13.19	13.25	13.15	-0.15%	6,314
May 14, 2025	12.63	13.27	12.63	13.27	13.17	4.65%	13,031
May 13, 2025	12.68	12.68	12.68	12.68	12.58	-0.16%	212
May 12, 2025	12.36	12.70	12.36	12.70	12.60	1.60%	2,500
May 9, 2025	12.47	12.50	12.14	12.50	12.40	1.21%	6,600
May 8, 2025	12.30	12.35	12.30	12.35	12.25	0.90%	4,700
May 7, 2025	12.27	12.31	12.22	12.24	12.15	-0.49%	4,802
May 6, 2025	11.99	12.30	11.99	12.30	12.20	3.10%	10,712
May 5, 2025	11.92	11.93	11.90	11.93	11.84	0.17%	4,600
May 2, 2025	12.21	12.24	11.91	11.91	11.82	-2.78%	29,300
May 1, 2025	12.15	12.26	12.15	12.25	12.16	1.32%	3,400
Apr 30, 2025	12.20	12.25	12.07	12.09	12.00	-0.74%	8,415
Apr 29, 2025	12.17	12.20	12.17	12.18	12.09	0.74%	9,824
Apr 28, 2025	11.89	12.18	11.89	12.09	12.00	3.07%	16,925
Apr 25, 2025	11.81	11.83	11.73	11.73	11.64	-0.68%	2,700
Apr 24, 2025	11.80	11.89	11.80	11.81	11.72	0.08%	5,800
Apr 23, 2025	11.86	11.86	11.65	11.80	11.71	-0.25%	21,300
Apr 22, 2025	11.84	11.90	11.80	11.83	11.74	-0.34%	7,500
Apr 21, 2025	11.80	11.87	11.62	11.87	11.78	0.59%	6,600
Apr 17, 2025	11.70	11.81	11.60	11.80	11.71	0.85%	4,902