Melcor Developments Ltd. (TSX:MRD)
Canada
· Delayed Price · Currency is CAD 14.64
+0.05 (0.34%)
Aug 15, 2025, 3:59 PM EDT
Melcor Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 14.64 | 14.64 | 14.59 | 14.59 | 14.59 | 1.25% | 2,831 |
| Aug 13, 2025 | 14.42 | 14.67 | 14.41 | 14.41 | 14.41 | -0.62% | 6,800 |
| Aug 12, 2025 | 14.30 | 14.60 | 14.30 | 14.50 | 14.50 | 1.47% | 10,325 |
| Aug 11, 2025 | 14.10 | 14.29 | 14.10 | 14.29 | 14.29 | 0.63% | 2,700 |
| Aug 8, 2025 | 14.07 | 14.20 | 14.06 | 14.20 | 14.20 | 1.07% | 3,100 |
| Aug 7, 2025 | 14.38 | 14.38 | 13.56 | 14.05 | 14.05 | -1.75% | 13,448 |
| Aug 6, 2025 | 14.38 | 14.38 | 14.21 | 14.30 | 14.30 | -0.35% | 3,500 |
| Aug 5, 2025 | 14.30 | 14.35 | 14.23 | 14.35 | 14.35 | 0.35% | 1,700 |
| Aug 1, 2025 | 14.33 | 14.35 | 14.29 | 14.30 | 14.30 | -0.21% | 4,130 |
| Jul 31, 2025 | 14.39 | 14.40 | 14.25 | 14.33 | 14.33 | -0.35% | 6,600 |
| Jul 30, 2025 | 14.32 | 14.38 | 14.32 | 14.38 | 14.38 | 0.56% | 3,144 |
| Jul 29, 2025 | 14.35 | 14.37 | 14.16 | 14.30 | 14.30 | -0.28% | 6,000 |
| Jul 28, 2025 | 14.29 | 14.35 | 14.29 | 14.34 | 14.34 | 0.28% | 3,600 |
| Jul 25, 2025 | 14.22 | 14.32 | 14.22 | 14.30 | 14.30 | 0.63% | 6,900 |
| Jul 24, 2025 | 14.29 | 14.33 | 14.21 | 14.21 | 14.21 | -0.21% | 2,800 |
| Jul 23, 2025 | 14.12 | 14.24 | 14.12 | 14.24 | 14.24 | 0.99% | 3,800 |
| Jul 22, 2025 | 14.09 | 14.10 | 14.07 | 14.10 | 14.10 | - | 12,700 |
| Jul 21, 2025 | 14.00 | 14.29 | 14.00 | 14.10 | 14.10 | -0.28% | 14,500 |
| Jul 18, 2025 | 14.05 | 14.21 | 14.05 | 14.14 | 14.14 | -1.26% | 3,500 |
| Jul 17, 2025 | 14.32 | 14.32 | 14.21 | 14.32 | 14.32 | 1.34% | 3,300 |
| Jul 16, 2025 | 14.26 | 14.28 | 14.13 | 14.13 | 14.13 | -0.84% | 4,500 |
| Jul 15, 2025 | 14.15 | 14.35 | 14.15 | 14.25 | 14.25 | 0.71% | 7,617 |
| Jul 14, 2025 | 14.19 | 14.20 | 14.12 | 14.15 | 14.15 | -0.35% | 4,000 |
| Jul 11, 2025 | 14.17 | 14.20 | 14.15 | 14.20 | 14.20 | 1.79% | 6,600 |
| Jul 10, 2025 | 13.62 | 13.95 | 13.62 | 13.95 | 13.95 | 1.31% | 2,500 |
| Jul 9, 2025 | 14.00 | 14.12 | 13.76 | 13.77 | 13.77 | 0.15% | 12,500 |
| Jul 8, 2025 | 14.08 | 14.10 | 13.75 | 13.75 | 13.75 | -2.14% | 17,300 |
| Jul 7, 2025 | 14.15 | 14.20 | 14.05 | 14.05 | 14.05 | -0.85% | 3,400 |
| Jul 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.57% | 3,000 |
| Jul 3, 2025 | 13.90 | 14.25 | 13.90 | 14.09 | 14.09 | 2.10% | 3,400 |
| Jul 2, 2025 | 13.86 | 14.07 | 13.80 | 13.80 | 13.80 | -0.43% | 4,000 |
| Jun 30, 2025 | 13.67 | 14.12 | 13.67 | 13.86 | 13.86 | 1.54% | 4,007 |
| 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 |