Melcor Developments Ltd (TSX: MRD )

13.65 CAD +0.42 (+3.17%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2021 13.03 13.23 13.03 13.23 6,025 +0.22(+1.69%)
Sep 20, 2021 13.11 13.40 13.01 13.01 19,543 -0.24(-1.81%)
Sep 17, 2021 13.30 13.36 13.25 13.25 6,014 -0.05(-0.38%)
Sep 16, 2021 13.32 13.35 13.23 13.30 16,478 -0.08(-0.60%)
Sep 15, 2021 13.29 13.45 13.29 13.38 11,597 +0.13(+0.98%)
Sep 14, 2021 12.79 13.27 12.79 13.25 8,484 +0.50(+3.92%)
Sep 13, 2021 12.78 12.78 12.72 12.75 9,504 +0.08(+0.63%)
Sep 10, 2021 12.47 12.67 12.47 12.67 5,000 +0.06(+0.48%)
Sep 09, 2021 12.50 12.61 12.42 12.61 9,751 +0.20(+1.61%)
Sep 08, 2021 12.47 12.67 12.41 12.41 4,481 -0.04(-0.32%)
Sep 07, 2021 12.16 12.51 12.16 12.45 6,573 +0.30(+2.47%)
Sep 03, 2021 12.15 12.15 12.15 0 -0.20(-1.62%)
Sep 02, 2021 12.50 12.55 12.35 12.35 8,324 -0.10(-0.80%)
Sep 01, 2021 12.51 12.55 12.45 12.45 9,225 -0.05(-0.40%)
Aug 31, 2021 12.55 12.56 12.40 12.50 11,531 -0.05(-0.40%)
Aug 30, 2021 12.73 12.73 12.50 12.55 9,216 +0.05(+0.40%)
Aug 27, 2021 12.60 12.60 12.46 12.50 10,936 -0.07(-0.56%)
Aug 26, 2021 12.51 12.61 12.50 12.57 13,260 -0.05(-0.40%)
Aug 25, 2021 12.60 12.67 12.56 12.62 9,353 +0.08(+0.64%)
Aug 24, 2021 12.84 12.84 12.54 12.54 5,240 +0.04(+0.32%)
Aug 23, 2021 12.21 12.56 12.21 12.50 5,756 +0.01(+0.08%)
Aug 20, 2021 13.39 13.39 11.75 12.49 12,560 +0.90(+7.77%)
Aug 19, 2021 12.05 12.05 11.44 11.59 40,102 -0.36(-3.01%)
Aug 18, 2021 12.01 12.02 11.95 11.95 5,865 -0.09(-0.75%)
Aug 17, 2021 12.28 12.38 12.03 12.04 6,151 -0.24(-1.95%)
Aug 16, 2021 12.26 12.50 12.26 12.28 5,900 -0.25(-2.00%)
Aug 13, 2021 12.50 12.73 12.50 12.53 1,551 -0.02(-0.16%)
Aug 12, 2021 12.50 12.76 12.50 12.55 7,380 -0.12(-0.95%)
Aug 11, 2021 12.43 12.67 12.43 12.67 3,370 -0.03(-0.24%)
Aug 10, 2021 12.60 12.70 12.60 12.70 5,600 +0.05(+0.40%)
Aug 09, 2021 12.48 12.65 12.36 12.65 17,370 +0.20(+1.61%)
Aug 06, 2021 12.32 12.55 12.32 12.45 7,701 +0.24(+1.97%)
Aug 05, 2021 12.50 12.51 12.21 12.21 13,108 -0.29(-2.32%)
Aug 04, 2021 12.55 12.63 12.50 12.50 9,395 -0.10(-0.79%)
Aug 03, 2021 12.62 12.63 12.55 12.60 4,415 -0.01(-0.08%)
Jul 30, 2021 12.61 12.61 12.61 0 -0.13(-1.02%)
Jul 29, 2021 12.88 12.91 12.67 12.74 10,220 -0.18(-1.39%)
Jul 28, 2021 12.79 13.03 12.77 12.92 18,581 -0.25(-1.90%)
Jul 27, 2021 12.77 13.17 12.77 13.17 4,489 +0.07(+0.53%)
Jul 26, 2021 13.09 13.15 13.09 13.10 27,000 -0.09(-0.68%)
Jul 23, 2021 13.25 13.25 13.19 13.19 300 +0.04(+0.30%)
Jul 22, 2021 13.15 13.15 13.15 13.15 300 +0.02(+0.15%)
Jul 21, 2021 13.05 13.13 13.05 13.13 1,700 +0.08(+0.61%)
Jul 20, 2021 13.14 13.14 12.94 13.05 9,346 -0.12(-0.91%)
Jul 19, 2021 13.27 13.33 13.17 13.17 2,800 -0.18(-1.35%)
Jul 16, 2021 13.53 13.59 13.35 13.35 536 -0.06(-0.45%)
Jul 15, 2021 13.32 13.41 13.26 13.41 2,325 -0.09(-0.67%)
Jul 14, 2021 13.50 13.60 13.50 13.50 1,669 -0.01(-0.07%)
Jul 13, 2021 13.31 13.51 13.31 13.51 1,250 +0.01(+0.07%)
Jul 12, 2021 13.51 13.53 13.50 13.50 2,058 +0.00(+0.00%)
Jul 09, 2021 13.52 13.55 13.21 13.50 7,002 -0.07(-0.52%)
Jul 08, 2021 13.50 13.57 13.50 13.57 502 -0.18(-1.31%)
Jul 07, 2021 13.64 13.75 13.64 13.75 1,470 +0.18(+1.33%)
Jul 06, 2021 13.50 13.65 13.50 13.57 2,057 +0.08(+0.59%)
Jul 05, 2021 13.50 13.50 13.49 13.49 300 -0.01(-0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.