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 $2,196.76 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,622.22, while $1000 invested 1 year ago would be worth $1,319.89. This corresponds to total returns of 119.68%, 62.22%, 31.99%, respectively, with annualized returns of 8.18%, 10.15%, 31.99%.

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
November 10, 2026	18.81	18.98	18.98	19	18.81	3,931
November 09, 2026	18.97	19	19	19	18.79	14,951
November 06, 2026	18.92	18.95	18.95	18.95	18.92	554
November 05, 2026	19	18.99	18.99	19.03	18.85	5,463
November 04, 2026	18.86	19.09	19.09	19.4	18.84	21,867
November 03, 2026	18.85	18.83	18.83	18.85	18.83	1,042
November 02, 2026	18.7	18.86	18.86	18.86	18.7	3,224
October 30, 2026	18.64	18.65	18.65	18.75	18.64	4,263
October 29, 2026	18.81	18.82	18.82	18.82	18.7	7,830
October 28, 2026	18.75	18.75	18.75	18.75	18.7	10,400
October 27, 2026	18.91	18.89	18.89	18.91	18.75	6,175
October 26, 2026	18.81	18.7	18.7	18.81	18.7	4,471
October 23, 2026	18.98	18.81	18.81	19	18.81	3,830
October 22, 2026	19	18.9	18.9	19.14	18.9	5,747
October 21, 2026	18.88	19	19	19	18.88	2,100
October 20, 2026	18.74	18.83	18.83	18.95	18.74	4,918
October 19, 2026	18.69	18.64	18.64	18.7	18.64	522
October 15, 2026	18.45	18.55	18.55	18.66	18.45	5,215
October 14, 2026	18.62	18.5	18.5	18.62	18.49	9,283
October 13, 2026	18.58	18.65	18.65	18.73	18.5	10,882
October 09, 2026	18.73	18.8	18.8	18.8	18.73	1,100
October 08, 2026	18.63	18.75	18.75	18.75	18.63	11,408
October 07, 2026	18.58	18.63	18.63	18.63	18.58	2,425
October 06, 2026	18.71	18.65	18.65	18.71	18.65	4,894
October 05, 2026	18.83	18.7	18.7	18.84	18.6	7,940
October 02, 2026	18.31	18.88	18.88	18.89	18.3	8,682
October 01, 2026	18.59	18.49	18.49	18.79	18.36	10,264
September 30, 2026	18.4	18.5	18.5	18.75	18.3	6,998
September 29, 2026	18.75	18.4	18.4	18.76	18.3	29,752
September 28, 2026	18.59	18.92	18.92	18.92	18.59	1,254
September 24, 2026	18.55	18.72	18.72	18.72	18.5	8,630
September 23, 2026	18.57	18.5	18.5	18.58	18.5	5,937
September 22, 2026	18.71	18.6	18.6	18.71	18.6	4,600
September 21, 2026	18.56	18.6	18.6	18.8	18.56	3,633
September 18, 2026	18.91	18.65	18.65	18.92	18.65	6,830
September 17, 2026	18.83	18.65	18.65	18.95	18.6	17,384
September 16, 2026	18.96	18.61	18.61	19	18.61	5,949
September 15, 2026	19.14	18.99	18.99	19.14	18.99	880
September 11, 2026	18.95	19	19	19	18.83	15,742
September 10, 2026	18.9	18.95	18.95	18.95	18.9	850
September 09, 2026	18.94	18.82	18.82	18.98	18.78	3,033
September 08, 2026	18.94	18.78	18.78	18.95	18.78	4,323
September 04, 2026	18.91	18.92	18.92	18.92	18.91	900
September 03, 2026	18.8	18.83	18.83	18.94	18.8	1,498
September 02, 2026	18.64	18.7	18.7	18.7	18.64	1,227
September 01, 2026	18.75	18.68	18.68	18.79	18.67	4,801
August 31, 2026	18.4	18.75	18.75	18.75	18.4	2,369
August 28, 2026	18.46	18.57	18.57	18.57	18.45	1,927
August 27, 2026	18.79	18.65	18.65	18.79	18.52	4,088
August 26, 2026	18.39	18.7	18.7	18.7	18.39	3,834
August 25, 2026	18.75	18.5	18.5	18.75	18.5	1,892
August 24, 2026	18.5	18.67	18.67	18.7	18.5	4,467
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