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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.74	16.75	16.75	16.75	16.74	1,700
February 19, 2026	16.66	16.79	16.79	16.87	16.66	7,000
February 18, 2026	16.75	16.85	16.85	16.94	16.54	11,140
February 17, 2026	16.4	16.55	16.55	16.57	16.34	20,700
February 13, 2026	16.31	16.4	16.4	16.41	16.31	13,216
February 12, 2026	16.36	16.34	16.34	16.36	16.19	22,300
February 11, 2026	16.25	16.35	16.35	16.45	16.25	13,199
February 10, 2026	16.35	16.35	16.35	16.35	16.32	4,838
February 09, 2026	16.24	16.32	16.32	16.35	16.24	11,521
February 06, 2026	16.24	16.24	16.24	16.24	16.24	3,300
February 05, 2026	16.25	16.24	16.24	16.27	16.04	16,000
February 04, 2026	16.25	16.25	16.25	16.3	16.07	10,100
February 03, 2026	16.4	16.25	16.25	16.4	16.23	4,700
February 02, 2026	16.24	16.25	16.25	16.36	16.24	3,807
January 30, 2026	16.3	16.22	16.22	16.3	16.05	10,217
January 29, 2026	16.37	16.28	16.28	16.52	16.28	3,400
January 28, 2026	16.24	16.3	16.3	16.3	16.03	3,767
January 27, 2026	16.23	16.12	16.12	16.23	15.96	4,300
January 26, 2026	16.28	16.23	16.23	16.28	16.14	4,300
January 23, 2026	16.3	16.31	16.31	16.49	16.3	4,618
January 22, 2026	15.84	16.3	16.3	16.39	15.84	4,206
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

Melcor Developments Ltd. (MRD.TO) TSX