S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

MRD Melcor Developments Ltd

11.80

0.00 (0.00%)

Last Updated: 08:30:02

Delayed by 15 minutes

MRD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.09	0.80%	11.47	11.47	11.40	3,022
Apr 26 2024	11.31	0.00	0.00%	11.31	11.31	11.31	0
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
Mar 20 2024	11.36	-0.04	-0.35%	11.41	11.42	11.34	3,983
Mar 19 2024	11.40	0.14	1.24%	11.29	11.40	11.26	5,230
Mar 18 2024	11.26	-0.12	-1.05%	11.38	11.38	11.26	2,091
Mar 15 2024	11.38	0.11	0.98%	11.32	11.50	11.26	10,918
Mar 14 2024	11.27	-0.24	-2.09%	11.48	11.54	11.27	14,412
Mar 13 2024	11.51	0.22	1.95%	11.23	11.51	11.23	9,371
Mar 12 2024	11.29	-0.06	-0.53%	11.35	11.36	11.29	20,252
Mar 11 2024	11.35	-0.07	-0.61%	11.42	11.42	11.35	5,317
Mar 08 2024	11.42	-0.04	-0.35%	11.49	11.50	11.41	6,385
Mar 07 2024	11.46	-0.07	-0.61%	11.50	11.52	11.46	10,492
Mar 06 2024	11.53	0.02	0.17%	11.41	11.53	11.39	6,517
Mar 05 2024	11.51	0.13	1.14%	11.37	11.60	11.37	2,851
Mar 04 2024	11.38	-0.12	-1.04%	11.50	11.57	11.36	10,187
Mar 01 2024	11.50	-0.04	-0.35%	11.59	11.62	11.50	6,417
Feb 29 2024	11.54	-0.09	-0.77%	11.60	11.63	11.54	8,801
Feb 28 2024	11.63	-0.03	-0.26%	11.69	11.79	11.63	4,894
Feb 27 2024	11.66	0.11	0.95%	11.55	11.66	11.54	8,567
Feb 26 2024	11.55	-0.19	-1.62%	11.74	11.74	11.54	6,609
Feb 23 2024	11.74	-0.03	-0.25%	11.63	11.75	11.63	4,998
Feb 22 2024	11.77	0.00	0.00%	11.77	11.77	11.63	2,717

Melcor Developments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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