Melcor Real Estate Investment Trust (MR-UN.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2.9500 | 3.0000 | 2.9500 | 2.9600 | 2.9600 | 5,600 |
| Apr 22, 2024 | 2.9000 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 9,300 |
| Apr 19, 2024 | 2.9400 | 2.9600 | 2.9400 | 2.9500 | 2.9500 | 6,000 |
| Apr 18, 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9500 | 2.9500 | 3,300 |
| Apr 17, 2024 | 2.9400 | 2.9600 | 2.8900 | 2.9300 | 2.9300 | 63,500 |
| Apr 16, 2024 | 2.9300 | 2.9800 | 2.9300 | 2.9300 | 2.9300 | 15,500 |
| Apr 15, 2024 | 3.0000 | 3.0000 | 2.8700 | 2.9600 | 2.9600 | 31,700 |
| Apr 12, 2024 | 3.0400 | 3.0500 | 2.9900 | 3.0400 | 3.0400 | 5,200 |
| Apr 11, 2024 | 3.0600 | 3.0900 | 2.9800 | 3.0300 | 3.0300 | 8,400 |
| Apr 10, 2024 | 2.9400 | 3.0100 | 2.9400 | 3.0100 | 3.0100 | 13,000 |
| Apr 09, 2024 | 2.9900 | 3.0000 | 2.8500 | 3.0000 | 3.0000 | 31,500 |
| Apr 08, 2024 | 2.9900 | 3.0500 | 2.8800 | 2.9900 | 2.9900 | 28,700 |
| Apr 05, 2024 | 3.0100 | 3.0100 | 2.9700 | 3.0100 | 3.0100 | 7,200 |
| Apr 04, 2024 | 2.9700 | 3.0000 | 2.9500 | 3.0000 | 3.0000 | 18,800 |
| Apr 03, 2024 | 3.0600 | 3.0600 | 2.7900 | 2.9800 | 2.9800 | 44,200 |
| Apr 02, 2024 | 3.1100 | 3.1400 | 3.0700 | 3.0800 | 3.0800 | 16,900 |
| Apr 01, 2024 | 3.2500 | 3.2500 | 3.1500 | 3.1600 | 3.1600 | 18,100 |
| Mar 28, 2024 | 3.1600 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 41,100 |
| Mar 27, 2024 | 3.1500 | 3.1500 | 3.1200 | 3.1300 | 3.1300 | 48,000 |
| Mar 26, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1400 | 3.1400 | 27,000 |
| Mar 25, 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1800 | 3.1800 | 24,500 |
| Mar 22, 2024 | 3.0600 | 3.1900 | 2.9800 | 3.0100 | 3.0100 | 70,300 |
| Mar 21, 2024 | 3.0600 | 3.1100 | 2.9000 | 3.0100 | 3.0100 | 57,200 |
| Mar 20, 2024 | 2.8700 | 3.1300 | 2.8700 | 3.0000 | 3.0000 | 27,600 |
| Mar 19, 2024 | 2.6900 | 2.8800 | 2.6900 | 2.8800 | 2.8800 | 33,900 |
| Mar 18, 2024 | 2.5500 | 2.7200 | 2.5500 | 2.6900 | 2.6900 | 23,900 |
| Mar 15, 2024 | 2.5900 | 2.6100 | 2.5300 | 2.6100 | 2.6100 | 8,800 |
| Mar 14, 2024 | 2.5600 | 2.6200 | 2.5100 | 2.5200 | 2.5200 | 43,000 |
| Mar 13, 2024 | 2.7800 | 2.7800 | 2.5300 | 2.5800 | 2.5800 | 48,600 |
| Mar 12, 2024 | 2.5000 | 2.5100 | 2.4500 | 2.5000 | 2.5000 | 29,600 |
| Mar 11, 2024 | 2.5200 | 2.5600 | 2.4100 | 2.5000 | 2.5000 | 39,400 |
| Mar 08, 2024 | 2.7800 | 2.7800 | 2.5300 | 2.5300 | 2.5300 | 25,300 |
| Mar 07, 2024 | 2.6300 | 2.7000 | 2.4000 | 2.6600 | 2.6600 | 61,600 |
| Mar 06, 2024 | 2.3700 | 2.6400 | 2.3700 | 2.6000 | 2.6000 | 27,200 |
| Mar 05, 2024 | 2.4000 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | 71,800 |
| Mar 04, 2024 | 2.4000 | 2.6400 | 2.1900 | 2.4000 | 2.4000 | 175,300 |
| Mar 01, 2024 | 2.6600 | 2.8500 | 2.3200 | 2.3900 | 2.3900 | 197,000 |
| Feb 29, 2024 | 3.0000 | 3.0200 | 2.7000 | 2.7300 | 2.7300 | 58,200 |
| Feb 28, 2024 | 3.0100 | 3.0300 | 2.9500 | 2.9900 | 2.9900 | 52,800 |
| Feb 27, 2024 | 3.1400 | 3.2000 | 2.9800 | 3.0600 | 3.0600 | 61,000 |
| Feb 26, 2024 | 3.1400 | 3.2500 | 3.0900 | 3.1400 | 3.1400 | 105,100 |
| Feb 23, 2024 | 3.7000 | 3.7000 | 3.0900 | 3.2000 | 3.2000 | 183,200 |
| Feb 22, 2024 | 4.0100 | 4.2000 | 4.0100 | 4.1500 | 4.1500 | 7,500 |
| Feb 21, 2024 | 4.0000 | 4.1500 | 4.0000 | 4.0800 | 4.0800 | 5,000 |
| Feb 20, 2024 | 4.0600 | 4.0600 | 3.9800 | 4.0000 | 4.0000 | 16,500 |
| Feb 16, 2024 | 4.0900 | 4.1000 | 4.0600 | 4.0600 | 4.0600 | 13,700 |
| Feb 15, 2024 | 4.0900 | 4.1600 | 4.0300 | 4.0900 | 4.0900 | 17,200 |
| Feb 14, 2024 | 4.0000 | 4.0600 | 3.9400 | 4.0600 | 4.0600 | 6,100 |
| Feb 13, 2024 | 4.1500 | 4.1500 | 3.9900 | 4.0600 | 4.0600 | 19,500 |
| Feb 12, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 3,900 |
| Feb 09, 2024 | 3.9500 | 4.1400 | 3.9500 | 4.0900 | 4.0900 | 10,600 |
| Feb 08, 2024 | 3.9500 | 4.0000 | 3.9200 | 3.9500 | 3.9500 | 20,600 |
| Feb 07, 2024 | 4.2000 | 4.2200 | 3.9200 | 3.9400 | 3.9400 | 36,000 |
| Feb 06, 2024 | 4.5100 | 4.5100 | 4.1000 | 4.1600 | 4.1600 | 38,700 |
| Feb 05, 2024 | 4.6000 | 4.6500 | 4.5600 | 4.5600 | 4.5600 | 5,600 |
| Feb 02, 2024 | 4.5600 | 4.6800 | 4.5600 | 4.6800 | 4.6800 | 2,100 |
| Feb 01, 2024 | 4.5600 | 4.5800 | 4.5200 | 4.5600 | 4.5600 | 11,200 |
| Jan 31, 2024 | 4.6900 | 4.7400 | 4.5900 | 4.5900 | 4.5900 | 13,300 |
| Jan 30, 2024 | 4.9700 | 4.9700 | 4.8500 | 4.8500 | 4.8500 | 2,500 |
| Jan 30, 2024 | 0.04 Dividend | |||||
| Jan 29, 2024 | 4.9300 | 5.0500 | 4.9300 | 5.0000 | 4.9600 | 10,300 |
| Jan 26, 2024 | 4.9800 | 4.9800 | 4.8900 | 4.8900 | 4.8509 | 2,800 |
| Jan 25, 2024 | 4.8500 | 4.9900 | 4.7600 | 4.9400 | 4.9005 | 5,800 |
| Jan 24, 2024 | 4.9000 | 4.9100 | 4.8000 | 4.8500 | 4.8112 | 3,800 |
| Jan 23, 2024 | 4.8600 | 4.8600 | 4.7500 | 4.8100 | 4.7715 | 5,600 |
| Jan 22, 2024 | 4.8300 | 4.9600 | 4.8000 | 4.8600 | 4.8211 | 9,900 |
| Jan 19, 2024 | 4.6000 | 4.7300 | 4.6000 | 4.7300 | 4.6922 | 5,800 |
| Jan 18, 2024 | 4.4500 | 4.5600 | 4.4500 | 4.5600 | 4.5235 | 5,900 |
| Jan 17, 2024 | 4.4500 | 4.4800 | 4.4500 | 4.4600 | 4.4243 | 2,000 |
| Jan 16, 2024 | 4.4400 | 4.4700 | 4.4400 | 4.4700 | 4.4342 | 900 |
| Jan 15, 2024 | 4.2000 | 4.3200 | 4.2000 | 4.3200 | 4.2854 | 16,700 |
| Jan 12, 2024 | 4.4000 | 4.4000 | 4.3300 | 4.3500 | 4.3152 | 2,600 |
| Jan 11, 2024 | 4.5400 | 4.5500 | 4.3800 | 4.4300 | 4.3946 | 8,500 |
| Jan 10, 2024 | 4.5500 | 4.5800 | 4.5500 | 4.5500 | 4.5136 | 700 |
| Jan 09, 2024 | 4.5000 | 4.6200 | 4.5000 | 4.5900 | 4.5533 | 6,300 |
| Jan 08, 2024 | 4.2600 | 4.4000 | 4.2600 | 4.4000 | 4.3648 | 10,400 |
| Jan 05, 2024 | 4.3000 | 4.3900 | 4.2500 | 4.3900 | 4.3549 | 4,400 |
| Jan 04, 2024 | 4.2500 | 4.3200 | 4.2000 | 4.2900 | 4.2557 | 9,100 |
| Jan 03, 2024 | 4.0900 | 4.2200 | 4.0900 | 4.2000 | 4.1664 | 6,700 |
| Jan 02, 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1600 | 4.1267 | 12,500 |
| Dec 29, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.1500 | 4.1168 | 16,000 |
| Dec 28, 2023 | 4.1600 | 4.1600 | 4.1500 | 4.1500 | 4.1168 | 2,100 |
| Dec 28, 2023 | 0.04 Dividend | |||||
| Dec 27, 2023 | 4.1000 | 4.1700 | 4.0500 | 4.1300 | 4.0573 | 30,000 |
| Dec 22, 2023 | 4.1400 | 4.1700 | 4.1200 | 4.1700 | 4.0966 | 51,500 |
| Dec 21, 2023 | 4.0700 | 4.1200 | 4.0700 | 4.1000 | 4.0278 | 6,400 |
| Dec 20, 2023 | 4.1800 | 4.1800 | 4.1700 | 4.1700 | 4.0966 | 11,300 |
| Dec 19, 2023 | 4.1900 | 4.1900 | 4.1500 | 4.1800 | 4.1064 | 36,200 |
| Dec 18, 2023 | 3.9600 | 4.2300 | 3.9600 | 4.1000 | 4.0278 | 7,100 |
| Dec 15, 2023 | 3.9500 | 4.2700 | 3.9500 | 4.2500 | 4.1752 | 35,200 |
| Dec 14, 2023 | 3.7600 | 4.0100 | 3.7600 | 3.9200 | 3.8510 | 30,400 |
| Dec 13, 2023 | 3.7400 | 3.7900 | 3.6800 | 3.7900 | 3.7233 | 16,100 |
| Dec 12, 2023 | 3.6800 | 3.7200 | 3.6800 | 3.7200 | 3.6545 | 4,900 |
| Dec 11, 2023 | 3.7200 | 3.7200 | 3.6500 | 3.7000 | 3.6349 | 6,400 |
| Dec 08, 2023 | 3.7100 | 3.7100 | 3.6900 | 3.7000 | 3.6349 | 44,200 |
| Dec 07, 2023 | 3.7100 | 3.7300 | 3.7100 | 3.7300 | 3.6643 | 29,400 |
| Dec 06, 2023 | 3.7200 | 3.7600 | 3.6900 | 3.7500 | 3.6840 | 16,200 |
| Dec 05, 2023 | 3.6700 | 3.7100 | 3.6000 | 3.7100 | 3.6447 | 35,000 |
| Dec 04, 2023 | 3.7800 | 3.7800 | 3.6700 | 3.7000 | 3.6349 | 20,100 |
| Dec 01, 2023 | 3.7200 | 3.7500 | 3.6400 | 3.6500 | 3.5857 | 30,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.