Melcor Developments Ltd. - MRD.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 21, 2026	15.8	16.03	16.03	16.03	15.77	4,736
January 20, 2026	15.65	15.7	15.7	15.8	15.6	10,531
January 19, 2026	15.77	15.77	15.77	15.79	15.77	5,100
January 16, 2026	15.5	15.59	15.59	15.6	15.4	42,748
January 15, 2026	15.43	15.4	15.4	15.5	15.33	24,716
January 14, 2026	15.37	15.39	15.39	15.4	15.3	20,532
January 13, 2026	15.43	15.37	15.37	15.43	15.36	8,411
January 12, 2026	15.31	15.4	15.4	15.42	15.31	16,107
January 09, 2026	15.41	15.4	15.4	15.41	15.26	34,600
January 08, 2026	15.35	15.2	15.2	15.36	15.1	57,932
January 07, 2026	15.3	15.35	15.35	15.4	15.3	22,200
January 06, 2026	15.14	15.14	15.14	15.14	15.14	0
January 05, 2026	15.37	15.14	15.14	15.37	15.14	14,949
January 02, 2026	15.14	15.3	15.3	15.34	15.14	4,100
December 31, 2025	15.3	15.24	15.24	15.3	15.15	5,713
December 30, 2025	15.27	15.16	15.16	15.3	15.15	6,626
December 29, 2025	15.11	15.18	15.18	15.28	15.1	12,121
December 23, 2025	15.27	15.29	15.29	15.32	15.27	1,766
December 22, 2025	15.25	15.2	15.2	15.38	15.1	14,700
December 19, 2025	15.2	15.25	15.25	15.25	15.1	8,251
December 18, 2025	15.17	15.13	15.13	15.17	15.13	1,108
December 17, 2025	15.33	15.17	15.17	15.33	15.17	5,815
December 16, 2025	15.5	15.33	15.33	15.5	15.33	2,720
December 15, 2025	15.37	15.49	15.49	15.5	15.37	3,529
December 12, 2025	15.4	15.37	15.37	15.4	15.37	1,560
December 11, 2025	15.53	15.4	15.4	15.53	15.4	4,225
December 10, 2025	15.42	15.38	15.38	15.42	15.38	2,200
December 09, 2025	15.36	15.36	15.36	15.36	15.36	0
December 08, 2025	15.34	15.36	15.36	15.56	15.34	2,215
December 05, 2025	15.53	15.43	15.43	15.53	15.43	4,800
December 04, 2025	15.5	15.5	15.5	15.5	15.37	3,931
December 03, 2025	15.54	15.5	15.5	15.54	15.11	8,700
December 02, 2025	15.5	15.5	15.5	15.53	15.34	5,900
December 01, 2025	15.34	15.47	15.47	15.47	15.34	2,700
November 28, 2025	15.39	15.5	15.5	15.5	15.39	4,237
November 27, 2025	15.24	15.22	15.22	15.29	15.16	8,900
November 26, 2025	15.08	15.17	15.17	15.49	15.05	8,716
November 25, 2025	15.05	15.05	15.05	15.19	15.05	14,800
November 24, 2025	15	15.1	15.1	15.1	14.94	4,800
November 21, 2025	14.94	14.94	14.94	14.98	14.77	8,626
November 20, 2025	15.09	15.01	15.01	15.09	15.01	5,066
November 19, 2025	14.96	15.05	15.05	15.1	14.96	5,208
November 18, 2025	14.73	14.66	14.66	14.95	14.66	10,500
November 17, 2025	14.8	14.72	14.72	14.82	14.72	7,524
November 14, 2025	14.51	14.79	14.79	14.8	14.51	4,810
November 13, 2025	14.79	14.53	14.53	14.81	14.53	4,505
November 12, 2025	14.96	14.65	14.65	14.96	14.65	14,100
November 11, 2025	14.79	14.9	14.9	14.9	14.75	8,100
November 10, 2025	14.72	14.79	14.79	14.79	14.45	18,200
November 07, 2025	14.36	14.46	14.46	14.54	14.27	12,600
November 06, 2025	14.5	14.25	14.25	14.5	14.25	11,800
November 05, 2025	14.18	14.35	14.35	14.53	14.18	4,000
November 04, 2025	14.5	14.36	14.36	14.5	14.36	11,704
November 03, 2025	14.52	14.5	14.5	14.61	14.5	8,500
October 31, 2025	14.72	14.75	14.75	14.75	14.65	3,434
October 30, 2025	14.65	14.65	14.65	14.71	14.6	2,800
October 29, 2025	14.6	14.6	14.6	14.6	14.55	2,708
October 28, 2025	14.75	14.6	14.6	14.77	14.48	8,400
October 27, 2025	14.93	14.6	14.6	14.93	14.6	3,800
October 24, 2025	14.9	14.6	14.6	14.93	14.6	6,300

Melcor Developments Ltd. (MRD.TO) TSX