Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

MRD Melcor Developments Ltd

11.70

0.08 (0.69%)

Jun 18 2024 - Closed

Delayed by 15 minutes

MRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	11.70	0.08	0.69%	11.70	11.70	11.70	2,352
Jun 17 2024	11.62	-0.07	-0.60%	11.65	11.67	11.61	21,197
Jun 14 2024	11.69	-0.01	-0.09%	11.74	11.74	11.69	6,169
Jun 13 2024	11.70	-0.05	-0.43%	11.74	11.75	11.65	44,552
Jun 12 2024	11.75	-0.10	-0.84%	11.90	11.90	11.75	20,867
Jun 11 2024	11.85	-0.02	-0.17%	11.89	11.90	11.83	14,619
Jun 10 2024	11.87	0.00	0.00%	11.87	11.95	11.85	18,848
Jun 07 2024	11.87	0.00	0.00%	11.84	11.87	11.84	12,545
Jun 06 2024	11.87	0.06	0.51%	11.86	11.88	11.86	9,013
Jun 05 2024	11.81	0.00	0.00%	11.81	11.81	11.81	1,500
Jun 04 2024	11.81	-0.02	-0.17%	11.87	11.87	11.80	22,301
Jun 03 2024	11.83	-0.02	-0.17%	11.85	11.90	11.83	13,167
May 31 2024	11.85	0.06	0.51%	11.85	11.85	11.81	3,317
May 30 2024	11.79	0.00	0.00%	11.79	11.79	11.79	40
May 29 2024	11.79	-0.05	-0.42%	11.84	11.95	11.79	13,509
May 28 2024	11.84	0.04	0.34%	11.75	11.84	11.75	12,331
May 27 2024	11.80	0.03	0.25%	11.75	11.83	11.75	12,100
May 24 2024	11.77	0.05	0.43%	11.73	11.77	11.70	3,717
May 23 2024	11.72	-0.07	-0.59%	11.79	11.82	11.72	31,989
May 22 2024	11.79	-0.01	-0.08%	11.76	11.87	11.73	18,544
May 21 2024	11.80	0.05	0.43%	11.79	11.81	11.71	18,072
May 17 2024	11.75	0.00	0.00%	11.80	11.87	11.72	16,357
May 16 2024	11.75	0.08	0.69%	11.70	11.76	11.67	4,000
May 15 2024	11.67	0.17	1.48%	11.60	11.85	11.60	18,370
May 14 2024	11.50	0.00	0.00%	11.44	11.58	11.44	9,601
May 13 2024	11.50	0.00	0.00%	11.50	11.51	11.42	8,807
May 10 2024	11.50	-0.02	-0.17%	11.50	11.55	11.45	7,110
May 09 2024	11.52	0.07	0.61%	11.45	11.54	11.45	4,817
May 08 2024	11.45	-0.03	-0.26%	11.50	11.50	11.45	10,486
May 07 2024	11.48	-0.11	-0.95%	11.49	11.60	11.48	4,431
May 06 2024	11.59	0.21	1.85%	11.49	11.59	11.49	10,587
May 03 2024	11.38	0.03	0.26%	11.38	11.49	11.38	2,517
May 02 2024	11.35	-0.06	-0.53%	11.42	11.44	11.35	2,300
May 01 2024	11.41	0.07	0.62%	11.30	11.49	11.30	7,947
Apr 30 2024	11.34	-0.06	-0.53%	11.40	11.47	11.32	5,812
Apr 29 2024	11.40	-0.07	-0.61%	11.47	11.47	11.40	3,022
Apr 26 2024	11.47	0.16	1.41%	11.40	11.47	11.40	3,509
Apr 25 2024	11.31	-0.01	-0.09%	11.32	11.34	11.31	2,200
Apr 24 2024	11.32	-0.02	-0.18%	11.32	11.32	11.32	2,101
Apr 23 2024	11.34	-0.01	-0.09%	11.36	11.44	11.34	2,917
Apr 22 2024	11.35	-0.09	-0.79%	11.48	11.50	11.30	23,558
Apr 19 2024	11.44	-0.09	-0.78%	11.50	11.50	11.44	4,300
Apr 18 2024	11.53	0.08	0.70%	11.45	11.53	11.43	2,632
Apr 17 2024	11.45	0.03	0.26%	11.42	11.45	11.42	6,117
Apr 16 2024	11.42	-0.05	-0.44%	11.54	11.54	11.40	4,994
Apr 15 2024	11.47	-0.03	-0.26%	11.51	11.56	11.47	2,102
Apr 12 2024	11.50	-0.08	-0.69%	11.62	11.62	11.50	5,883
Apr 11 2024	11.58	-0.06	-0.52%	11.64	11.64	11.56	5,618
Apr 10 2024	11.64	0.03	0.26%	11.47	11.64	11.47	4,047
Apr 09 2024	11.61	0.09	0.78%	11.46	11.66	11.46	11,900
Apr 08 2024	11.52	0.06	0.52%	11.46	11.59	11.46	6,294
Apr 05 2024	11.46	-0.01	-0.09%	11.48	11.49	11.40	2,472
Apr 04 2024	11.47	0.05	0.44%	11.49	11.49	11.47	2,417
Apr 03 2024	11.42	0.06	0.53%	11.35	11.47	11.35	4,959
Apr 02 2024	11.36	-0.09	-0.79%	11.41	11.49	11.36	2,217
Apr 01 2024	11.45	-0.04	-0.35%	11.49	11.49	11.45	2,544
Mar 28 2024	11.49	0.13	1.14%	11.36	11.49	11.36	4,777
Mar 27 2024	11.36	0.13	1.16%	11.30	11.36	11.30	700
Mar 26 2024	11.23	0.03	0.27%	11.21	11.37	11.21	2,241
Mar 25 2024	11.20	-0.06	-0.53%	11.20	11.20	11.20	150
Mar 22 2024	11.26	-0.05	-0.44%	11.38	11.38	11.26	3,654
Mar 21 2024	11.31	-0.05	-0.44%	11.35	11.35	11.26	13,422

Melcor Developments

Jpmorgan Japan Small Cap...

Societe Generale Effekten

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