Melcor Developments Ltd. (MRD.TO) TSX

17.73

-0.11(-0.62%)

Updated at June 02 04:00PM

Currency In CAD

MRD.TO Historical Return

If you invested $1000 in Melcor Developments Ltd. (MRD.TO) 10 years ago, it would be worth $1,829.72 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,637.12, while $1000 invested 1 year ago would be worth $1,353.44. This corresponds to total returns of 82.97%, 63.71%, 35.34%, respectively, with annualized returns of 6.22%, 10.36%, 35.34%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MRD.TO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.68	17.73	17.73	18.01	17.68	7,145
June 01, 2026	17.78	17.84	17.84	18.13	17.78	10,574
May 29, 2026	17.85	17.93	17.93	18.07	17.69	4,611
May 28, 2026	17.51	17.63	17.63	18.49	17.51	8,669
May 27, 2026	17.55	17.56	17.56	17.69	17.5	6,816
May 26, 2026	17.5	17.55	17.55	17.6	17.35	14,216
May 25, 2026	17.6	17.5	17.5	17.6	17.28	7,027
May 22, 2026	17.53	17.61	17.61	17.72	17.5	4,791
May 21, 2026	17.49	17.45	17.45	17.65	17.21	10,872
May 20, 2026	17.2	17.72	17.72	17.73	17.2	8,971
May 19, 2026	18.02	17.49	17.49	18.02	17.3	8,202
May 15, 2026	17.96	17.93	17.93	18.09	17.9	11,566
May 14, 2026	18.15	17.96	17.96	18.17	17.96	6,068
May 13, 2026	18.33	18.11	18.11	18.47	18.11	4,122
May 12, 2026	18.39	18.26	18.26	18.56	18.13	9,217
May 11, 2026	18.5	18.39	18.39	18.5	18.17	2,885
May 08, 2026	18.76	18.47	18.47	18.76	18.25	5,772
May 07, 2026	18.5	18.55	18.55	18.67	18.35	6,136
May 06, 2026	18.5	18.6	18.6	18.75	18.48	5,400
May 05, 2026	18.69	18.46	18.46	18.69	18.46	11,129
May 04, 2026	18.88	18.5	18.5	18.88	18.33	7,458
May 01, 2026	18.53	18.46	18.46	18.53	18.3	3,348
April 30, 2026	18.46	18.54	18.54	18.63	18.44	6,230
April 29, 2026	18.75	18.35	18.35	18.75	18.35	3,803
April 28, 2026	19.03	18.75	18.75	19.03	18.74	5,700
April 27, 2026	19.2	19.04	19.04	19.2	18.91	3,211
April 24, 2026	19.32	19.19	19.19	19.32	19.19	854
April 23, 2026	18.6	19.34	19.34	19.34	18.54	34,901
April 22, 2026	18.75	18.74	18.74	18.76	18.74	2,540
April 21, 2026	18.59	18.6	18.6	18.68	18.39	16,358
April 20, 2026	18.6	18.59	18.59	18.6	18.42	5,379
April 17, 2026	18.48	18.59	18.59	18.59	18.43	19,495
April 16, 2026	18.35	18.5	18.5	18.5	18.25	15,691
April 15, 2026	18.25	18.2	18.2	18.36	18.13	11,830
April 14, 2026	18.25	18.1	18.1	18.25	18.04	16,491
April 13, 2026	18.35	18.25	18.25	18.35	18.1	11,313
April 10, 2026	18.37	18.25	18.25	18.37	18.24	17,554
April 09, 2026	18.29	18.37	18.37	18.43	18.29	17,554
April 08, 2026	18.34	18.25	18.25	18.37	18.24	6,276
April 07, 2026	18.16	18.37	18.37	18.37	18.16	10,300
April 06, 2026	18.45	18.15	18.15	18.5	18.15	7,455
April 02, 2026	18.2	18.3	18.3	18.3	18.2	7,086
April 01, 2026	18.17	18.2	18.2	18.25	17.98	11,767
March 31, 2026	18.24	18.17	18.17	18.24	18.1	1,800
March 30, 2026	18.17	18.25	18.25	18.25	17.68	9,216
March 27, 2026	18.28	18.22	18.22	18.28	18.22	2,266
March 26, 2026	18.38	18.28	18.28	18.38	18.26	3,989
March 25, 2026	18.1	18.25	18.25	18.42	18.1	12,866
March 24, 2026	17.8	18.1	18.1	18.1	17.8	8,570
March 23, 2026	17.68	17.85	17.85	17.99	17.68	4,000
March 20, 2026	18.2	17.71	17.71	18.2	17.67	11,030
March 19, 2026	18.53	18.49	17.99	18.63	18.34	7,066
March 18, 2026	18.36	18.64	18.14	18.64	18.2	12,188
March 17, 2026	18.36	18.36	17.86	18.45	18.33	17,766
March 16, 2026	18.15	18.31	17.81	18.42	18.05	6,084
March 13, 2026	17.95	18.15	17.66	18.22	17.64	8,886
March 12, 2026	18.19	17.94	17.45	18.19	17.8	5,008
March 11, 2026	17.55	18.19	17.7	18.25	17.55	15,900
March 10, 2026	17.01	17.49	17.01	17.5	16.92	18,301
March 09, 2026	17.08	17.1	16.64	17.16	17.02	1,750