Melcor Developments Ltd (TSX: MRD )

14.48 CAD UNCHANGED
Streaming Delayed Price Updated: 3:07 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 26, 2021 14.39 14.48 14.48 3,711 +0.07(+0.49%)
Oct 25, 2021 14.30 14.48 14.30 14.41 4,187 +0.11(+0.77%)
Oct 22, 2021 14.30 14.50 14.30 14.30 5,317 -0.29(-1.99%)
Oct 21, 2021 14.58 14.64 14.58 14.59 4,820 -0.16(-1.08%)
Oct 19, 2021 14.75 14.75 14.75 1 +0.08(+0.55%)
Oct 18, 2021 14.70 14.70 14.67 14.67 1,742 +0.07(+0.48%)
Oct 15, 2021 14.59 14.60 14.59 14.60 2,050 +0.01(+0.07%)
Oct 14, 2021 14.55 14.60 14.50 14.59 4,800 -0.01(-0.07%)
Oct 13, 2021 14.55 14.61 14.53 14.60 3,900 -0.07(-0.48%)
Oct 12, 2021 14.31 14.67 14.31 14.67 4,296 +0.07(+0.48%)
Oct 08, 2021 14.60 14.60 14.60 0 +0.30(+2.10%)
Oct 07, 2021 14.33 14.35 14.10 14.30 7,867 -0.11(-0.76%)
Oct 06, 2021 14.60 14.61 14.30 14.41 6,652 -0.30(-2.04%)
Oct 05, 2021 14.90 14.90 14.71 14.71 28,237 -0.23(-1.54%)
Oct 04, 2021 15.08 15.08 14.94 14.94 2,821 -0.13(-0.86%)
Oct 01, 2021 15.00 15.07 14.91 15.07 14,177 -0.08(-0.53%)
Sep 30, 2021 15.12 15.20 15.00 15.15 9,749 +0.03(+0.20%)
Sep 29, 2021 15.09 15.20 15.00 15.12 11,850 +0.08(+0.53%)
Sep 28, 2021 14.67 15.34 14.67 15.04 16,916 +0.37(+2.52%)
Sep 27, 2021 14.00 14.67 14.00 14.67 9,870 +0.70(+5.01%)
Sep 24, 2021 13.50 13.97 13.50 13.97 23,135 +0.33(+2.42%)
Sep 23, 2021 13.40 13.64 13.40 13.64 7,872 +0.00(+0.00%)
Sep 22, 2021 13.23 13.65 13.23 13.64 9,856 +0.41(+3.10%)
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%)
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.