Melcor Developments Ltd. (MRD.TO) TSX

Currency In CAD

MRD.TO Historical Return

If you invested $1000 in Melcor Developments Ltd. (MRD.TO) 10 years ago, it would be worth $1,936.33 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,842.11, while $1000 invested 1 year ago would be worth $1,284.63. This corresponds to total returns of 93.63%, 84.21%, 28.46%, respectively, with annualized returns of 6.83%, 13%, 28.46%.

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
August 21, 2026	18.51	18.55	18.55	18.55	18.41	3,504
August 20, 2026	18.51	18.51	18.51	18.55	18.51	2,506
August 19, 2026	18.39	18.63	18.63	18.65	18.39	1,901
August 18, 2026	18.52	18.39	18.39	18.54	18.3	3,467
August 17, 2026	18.52	18.4	18.4	18.52	18.4	3,528
August 14, 2026	18.3	18.5	18.5	18.5	18.3	1,603
August 13, 2026	18.3	18.45	18.45	18.45	18.3	209
August 12, 2026	18.39	18.39	18.39	18.39	18.34	2,530
August 11, 2026	18.08	18.33	18.33	18.33	18.01	7,061
August 10, 2026	18.27	17.8	17.8	18.27	17.8	22,726
August 07, 2026	18.56	18.32	18.32	18.71	18.32	5,410
August 06, 2026	18.3	18.35	18.35	18.35	18.3	2,000
August 05, 2026	18.6	18.34	18.34	18.6	18.27	10,774
August 04, 2026	18.75	18.57	18.57	18.8	18.57	12,885
July 31, 2026	18.75	18.85	18.85	18.85	18.75	1,930
July 30, 2026	19	18.42	18.42	19	18.42	4,932
July 29, 2026	19.45	19.08	19.08	19.46	19.08	4,900
July 28, 2026	18.95	19.47	19.47	19.47	18.95	3,034
July 27, 2026	18.62	18.81	18.81	18.82	18.61	1,387
July 23, 2026	18.81	18.87	18.87	18.97	18.55	5,494
July 22, 2026	18.97	18.89	18.89	18.98	18.89	3,930
July 21, 2026	19	18.97	18.97	19	18.97	2,430
July 20, 2026	18.95	19.02	19.02	19.02	18.91	900
July 17, 2026	19.38	19.03	19.03	19.38	19.03	4,216
July 16, 2026	19.09	19.2	19.2	19.2	18.99	1,743
July 15, 2026	18.84	19.08	19.08	19.08	18.84	1,067
July 14, 2026	18.99	18.84	18.84	19.09	18.84	9,138
July 13, 2026	18.9	18.84	18.84	19	18.79	3,631
July 10, 2026	18.69	18.63	18.63	18.85	18.63	1,830
July 09, 2026	18.78	18.42	18.42	19.03	18.41	11,031
July 08, 2026	18.7	18.7	18.7	18.87	18.7	13,602
July 07, 2026	18.66	18.61	18.61	18.7	18.61	4,454
July 06, 2026	18.47	18.52	18.52	18.58	18.41	4,312
July 03, 2026	18.55	18.51	18.51	18.7	18.51	4,569
July 02, 2026	18.42	18.59	18.59	18.59	18.4	7,028
June 30, 2026	18.43	18.6	18.6	18.69	18.43	10,383
June 29, 2026	18.43	18.45	18.45	18.46	18.17	4,897
June 26, 2026	18.16	18.33	18.33	18.33	18.16	2,420
June 25, 2026	18.32	18.32	18.32	18.32	18.32	676
June 24, 2026	18.4	18.32	18.32	18.42	18.31	2,054
June 23, 2026	18.22	18.33	18.33	18.33	18.2	5,500
June 22, 2026	18.57	18.2	18.2	18.59	18.2	8,764
June 19, 2026	18.59	18.51	18.51	18.59	18.35	3,923
June 18, 2026	18.48	18.59	18.59	18.59	18.45	3,187
June 17, 2026	18.39	18.69	18.69	18.7	18.39	3,287
June 16, 2026	18.31	18.4	18.4	18.58	18.25	9,000
June 15, 2026	18.39	18.38	18.38	18.44	18.33	1,360
June 12, 2026	18.44	18.4	18.4	18.44	18.31	1,200
June 10, 2026	18.8	18.53	18.53	18.8	18.53	300
June 09, 2026	18.48	18.8	18.8	18.88	18.48	3,000
June 08, 2026	18.17	18.5	18.5	18.5	18.01	4,066
June 05, 2026	18.29	18	18	18.33	17.94	26,867
June 04, 2026	17.71	17.94	17.94	18.21	17.71	10,866
June 03, 2026	18	17.8	17.8	18.02	17.8	13,066
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