Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Melcor Developments Ltd (MRD)
Melcor Developments Ltd (MRD) Historical

MRD Melcor Developments Ltd

12.28

-0.02 (-0.16%)

Dec 24 2024 - Closed

Delayed by 15 minutes

MRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 24 2024	12.28	-0.02	-0.16%	12.22	12.28	12.22	2,385
Dec 23 2024	12.30	-0.20	-1.60%	12.25	12.49	12.25	8,517
Dec 20 2024	12.50	0.15	1.21%	12.44	12.50	12.44	2,600
Dec 19 2024	12.35	-0.08	-0.64%	12.31	12.59	12.31	10,005
Dec 18 2024	12.43	-0.14	-1.11%	12.63	12.63	12.32	4,555
Dec 17 2024	12.57	-0.17	-1.33%	12.74	12.77	12.53	4,137
Dec 16 2024	12.74	-0.23	-1.77%	12.51	13.04	12.47	12,683
Dec 13 2024	12.97	0.09	0.70%	12.77	12.97	12.74	6,602
Dec 12 2024	12.88	0.22	1.74%	12.79	12.92	12.70	10,543
Dec 11 2024	12.66	-0.25	-1.94%	12.49	12.95	12.48	10,341
Dec 10 2024	12.91	0.01	0.08%	12.95	12.95	12.72	8,100
Dec 09 2024	12.90	0.15	1.18%	12.88	12.90	12.88	5,652
Dec 06 2024	12.75	-0.15	-1.16%	12.91	12.91	12.69	10,331
Dec 05 2024	12.90	0.00	0.00%	12.90	12.90	12.90	0
Dec 04 2024	12.90	-0.01	-0.08%	12.91	13.00	12.90	4,291
Dec 03 2024	12.91	-0.20	-1.53%	13.24	13.24	12.90	3,562
Dec 02 2024	13.11	-0.13	-0.98%	13.12	13.12	12.94	3,133
Nov 29 2024	13.24	0.18	1.38%	13.19	13.25	13.12	2,870
Nov 28 2024	13.06	-0.04	-0.31%	13.06	13.06	13.06	101
Nov 27 2024	13.10	0.04	0.31%	13.06	13.10	13.06	2,900
Nov 26 2024	13.06	0.01	0.08%	13.05	13.06	13.05	1,100
Nov 25 2024	13.05	0.08	0.62%	12.98	13.13	12.85	7,028
Nov 22 2024	12.97	-0.16	-1.22%	13.00	13.01	12.90	11,952
Nov 21 2024	13.13	-0.08	-0.61%	13.27	13.28	13.00	13,194
Nov 20 2024	13.21	-0.14	-1.05%	13.29	13.34	13.21	7,012
Nov 19 2024	13.35	0.06	0.45%	13.29	13.35	13.27	10,452
Nov 18 2024	13.29	0.04	0.30%	13.25	13.32	13.25	3,352
Nov 15 2024	13.25	-0.01	-0.08%	12.91	13.31	12.91	4,652
Nov 14 2024	13.26	0.05	0.38%	13.22	13.30	13.22	4,332
Nov 13 2024	13.21	0.09	0.69%	13.12	13.30	13.12	13,252
Nov 12 2024	13.12	-0.07	-0.53%	12.94	13.18	12.90	3,352
Nov 11 2024	13.19	0.11	0.84%	13.05	13.25	13.04	3,597
Nov 08 2024	13.08	-0.02	-0.15%	12.99	13.08	12.51	2,532
Nov 07 2024	13.10	0.00	0.00%	13.14	13.20	13.10	2,452
Nov 06 2024	13.10	-0.20	-1.50%	13.16	13.16	13.10	5,900
Nov 05 2024	13.30	0.00	0.00%	13.29	13.30	13.29	5,052
Nov 04 2024	13.30	0.03	0.23%	13.07	13.30	13.07	3,157
Nov 01 2024	13.27	0.28	2.16%	13.225	13.27	13.22	6,351
Oct 31 2024	12.99	-0.16	-1.22%	13.20	13.22	12.99	11,252
Oct 30 2024	13.15	-0.06	-0.45%	13.20	13.20	13.15	6,400
Oct 29 2024	13.21	0.01	0.08%	13.21	13.21	13.21	3,052
Oct 28 2024	13.20	-0.08	-0.60%	13.03	13.25	13.01	6,904
Oct 25 2024	13.28	0.02	0.15%	13.29	13.35	13.28	13,752
Oct 24 2024	13.26	0.00	0.00%	13.26	13.29	13.26	2,298
Oct 23 2024	13.26	-0.04	-0.30%	13.30	13.30	13.15	4,489
Oct 22 2024	13.30	0.07	0.53%	13.28	13.30	13.28	2,262
Oct 21 2024	13.23	0.11	0.84%	13.13	13.30	13.13	6,253
Oct 18 2024	13.12	-0.12	-0.91%	13.10	13.12	13.10	6,059
Oct 17 2024	13.24	0.10	0.76%	13.02	13.34	13.02	6,048
Oct 16 2024	13.14	0.04	0.31%	13.03	13.15	13.03	2,386
Oct 15 2024	13.10	-0.25	-1.87%	13.37	13.38	13.10	8,447
Oct 11 2024	13.35	0.15	1.14%	13.22	13.35	13.22	5,571
Oct 10 2024	13.20	0.00	0.00%	13.16	13.20	13.16	500
Oct 09 2024	13.20	0.05	0.38%	13.11	13.28	13.11	14,464
Oct 08 2024	13.15	-0.10	-0.75%	13.23	13.35	13.15	3,327
Oct 07 2024	13.25	0.05	0.38%	13.20	13.25	13.20	5,240
Oct 04 2024	13.20	-0.02	-0.15%	13.21	13.21	13.20	1,700
Oct 03 2024	13.22	0.14	1.07%	13.10	13.26	13.10	4,369
Oct 02 2024	13.08	-0.31	-2.32%	13.11	13.25	13.08	8,357
Oct 01 2024	13.39	0.17	1.29%	13.25	13.39	13.25	2,271
Sep 30 2024	13.22	-0.09	-0.68%	13.35	13.39	13.22	2,886

Melcor Developments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions