Melcor Developments Ltd. (MRD.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:00PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 11.40 | 11.47 | 11.40 | 11.47 | 11.47 | 3,500 |
| Apr 25, 2024 | 11.32 | 11.34 | 11.31 | 11.31 | 11.31 | 2,200 |
| Apr 24, 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 2,100 |
| Apr 23, 2024 | 11.36 | 11.44 | 11.33 | 11.34 | 11.34 | 2,900 |
| Apr 22, 2024 | 11.48 | 11.50 | 11.30 | 11.35 | 11.35 | 23,600 |
| Apr 19, 2024 | 11.50 | 11.50 | 11.44 | 11.44 | 11.44 | 4,300 |
| Apr 18, 2024 | 11.45 | 11.53 | 11.43 | 11.53 | 11.53 | 2,600 |
| Apr 17, 2024 | 11.42 | 11.45 | 11.42 | 11.45 | 11.45 | 6,100 |
| Apr 16, 2024 | 11.54 | 11.54 | 11.40 | 11.42 | 11.42 | 5,000 |
| Apr 15, 2024 | 11.51 | 11.56 | 11.47 | 11.47 | 11.47 | 2,100 |
| Apr 12, 2024 | 11.62 | 11.62 | 11.50 | 11.50 | 11.50 | 5,900 |
| Apr 11, 2024 | 11.64 | 11.64 | 11.56 | 11.58 | 11.58 | 5,600 |
| Apr 10, 2024 | 11.47 | 11.64 | 11.47 | 11.64 | 11.64 | 4,000 |
| Apr 09, 2024 | 11.46 | 11.66 | 11.46 | 11.61 | 11.61 | 11,900 |
| Apr 08, 2024 | 11.46 | 11.59 | 11.46 | 11.52 | 11.52 | 6,300 |
| Apr 05, 2024 | 11.48 | 11.49 | 11.40 | 11.46 | 11.46 | 2,500 |
| Apr 04, 2024 | 11.49 | 11.49 | 11.47 | 11.47 | 11.47 | 2,400 |
| Apr 03, 2024 | 11.35 | 11.47 | 11.35 | 11.42 | 11.42 | 5,000 |
| Apr 02, 2024 | 11.41 | 11.49 | 11.36 | 11.36 | 11.36 | 2,200 |
| Apr 01, 2024 | 11.49 | 11.49 | 11.44 | 11.45 | 11.45 | 2,500 |
| Mar 28, 2024 | 11.36 | 11.49 | 11.36 | 11.49 | 11.49 | 4,800 |
| Mar 27, 2024 | 11.30 | 11.36 | 11.30 | 11.36 | 11.36 | 700 |
| Mar 26, 2024 | 11.21 | 11.37 | 11.21 | 11.23 | 11.23 | 2,200 |
| Mar 25, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| Mar 22, 2024 | 11.38 | 11.38 | 11.26 | 11.26 | 11.26 | 3,700 |
| Mar 21, 2024 | 11.35 | 11.35 | 11.26 | 11.31 | 11.31 | 13,400 |
| Mar 21, 2024 | 0.11 Dividend | |||||
| Mar 20, 2024 | 11.41 | 11.42 | 11.34 | 11.36 | 11.25 | 4,000 |
| Mar 19, 2024 | 11.29 | 11.40 | 11.26 | 11.40 | 11.29 | 5,200 |
| Mar 18, 2024 | 11.38 | 11.38 | 11.26 | 11.26 | 11.15 | 2,100 |
| Mar 15, 2024 | 11.32 | 11.50 | 11.26 | 11.38 | 11.27 | 10,900 |
| Mar 14, 2024 | 11.48 | 11.54 | 11.27 | 11.27 | 11.16 | 14,400 |
| Mar 13, 2024 | 11.23 | 11.51 | 11.23 | 11.51 | 11.40 | 9,400 |
| Mar 12, 2024 | 11.35 | 11.36 | 11.29 | 11.29 | 11.18 | 20,300 |
| Mar 11, 2024 | 11.42 | 11.42 | 11.35 | 11.35 | 11.24 | 5,300 |
| Mar 08, 2024 | 11.49 | 11.50 | 11.41 | 11.42 | 11.31 | 6,400 |
| Mar 07, 2024 | 11.50 | 11.52 | 11.46 | 11.46 | 11.35 | 10,500 |
| Mar 06, 2024 | 11.41 | 11.53 | 11.39 | 11.53 | 11.42 | 6,500 |
| Mar 05, 2024 | 11.37 | 11.60 | 11.37 | 11.51 | 11.40 | 2,900 |
| Mar 04, 2024 | 11.50 | 11.61 | 11.36 | 11.38 | 11.27 | 10,200 |
| Mar 01, 2024 | 11.59 | 11.62 | 11.50 | 11.50 | 11.39 | 6,400 |
| Feb 29, 2024 | 11.60 | 11.63 | 11.54 | 11.54 | 11.43 | 8,800 |
| Feb 28, 2024 | 11.69 | 11.79 | 11.63 | 11.63 | 11.52 | 4,900 |
| Feb 27, 2024 | 11.55 | 11.66 | 11.54 | 11.66 | 11.55 | 8,600 |
| Feb 26, 2024 | 11.74 | 11.74 | 11.54 | 11.55 | 11.44 | 6,600 |
| Feb 23, 2024 | 11.63 | 11.75 | 11.63 | 11.74 | 11.63 | 5,000 |
| Feb 22, 2024 | 11.77 | 11.77 | 11.63 | 11.77 | 11.66 | 2,700 |
| Feb 21, 2024 | 11.80 | 11.86 | 11.77 | 11.77 | 11.66 | 3,500 |
| Feb 20, 2024 | 11.88 | 11.88 | 11.87 | 11.88 | 11.76 | 2,000 |
| Feb 16, 2024 | 11.82 | 11.90 | 11.82 | 11.90 | 11.78 | 3,200 |
| Feb 15, 2024 | 11.73 | 11.90 | 11.73 | 11.81 | 11.70 | 9,100 |
| Feb 14, 2024 | 11.70 | 11.94 | 11.63 | 11.79 | 11.68 | 7,100 |
| Feb 13, 2024 | 11.61 | 11.74 | 11.61 | 11.65 | 11.54 | 8,300 |
| Feb 12, 2024 | 11.62 | 11.76 | 11.62 | 11.75 | 11.64 | 4,200 |
| Feb 09, 2024 | 11.52 | 11.60 | 11.51 | 11.52 | 11.41 | 6,600 |
| Feb 08, 2024 | 11.35 | 11.58 | 11.34 | 11.49 | 11.38 | 7,800 |
| Feb 07, 2024 | 11.37 | 11.40 | 11.30 | 11.35 | 11.24 | 11,000 |
| Feb 06, 2024 | 11.75 | 11.76 | 11.40 | 11.40 | 11.29 | 11,900 |
| Feb 05, 2024 | 11.99 | 11.99 | 11.66 | 11.66 | 11.55 | 9,000 |
| Feb 02, 2024 | 11.98 | 11.98 | 11.80 | 11.86 | 11.75 | 4,200 |
| Feb 01, 2024 | 11.82 | 12.10 | 11.82 | 11.86 | 11.75 | 5,000 |
| Jan 31, 2024 | 11.73 | 11.90 | 11.71 | 11.75 | 11.64 | 12,700 |
| Jan 30, 2024 | 11.77 | 11.79 | 11.74 | 11.76 | 11.65 | 4,000 |
| Jan 29, 2024 | 11.59 | 11.75 | 11.57 | 11.75 | 11.64 | 16,600 |
| Jan 26, 2024 | 11.57 | 11.57 | 11.46 | 11.50 | 11.39 | 5,500 |
| Jan 25, 2024 | 11.49 | 11.59 | 11.49 | 11.51 | 11.40 | 5,800 |
| Jan 24, 2024 | 11.40 | 11.43 | 11.38 | 11.38 | 11.27 | 2,200 |
| Jan 23, 2024 | 11.40 | 11.40 | 11.31 | 11.38 | 11.27 | 5,900 |
| Jan 22, 2024 | 11.40 | 11.42 | 11.35 | 11.37 | 11.26 | 5,600 |
| Jan 19, 2024 | 11.48 | 11.48 | 11.32 | 11.36 | 11.25 | 2,500 |
| Jan 18, 2024 | 11.40 | 11.40 | 11.30 | 11.30 | 11.19 | 2,500 |
| Jan 17, 2024 | 11.36 | 11.45 | 11.35 | 11.35 | 11.24 | 4,600 |
| Jan 16, 2024 | 11.44 | 11.44 | 11.36 | 11.36 | 11.25 | 4,000 |
| Jan 15, 2024 | 11.40 | 11.44 | 11.40 | 11.44 | 11.33 | 4,200 |
| Jan 12, 2024 | 11.61 | 11.61 | 11.42 | 11.42 | 11.31 | 6,700 |
| Jan 11, 2024 | 11.54 | 11.60 | 11.42 | 11.42 | 11.31 | 4,900 |
| Jan 10, 2024 | 11.38 | 11.55 | 11.36 | 11.46 | 11.35 | 15,200 |
| Jan 09, 2024 | 11.35 | 11.35 | 11.30 | 11.32 | 11.21 | 5,800 |
| Jan 08, 2024 | 11.29 | 11.35 | 11.29 | 11.33 | 11.22 | 6,800 |
| Jan 05, 2024 | 11.16 | 11.27 | 11.16 | 11.25 | 11.14 | 13,200 |
| Jan 04, 2024 | 11.17 | 11.18 | 11.13 | 11.16 | 11.05 | 3,300 |
| Jan 03, 2024 | 11.18 | 11.18 | 11.15 | 11.15 | 11.04 | 7,400 |
| Jan 02, 2024 | 11.28 | 11.28 | 11.14 | 11.18 | 11.07 | 7,900 |
| Dec 29, 2023 | 11.15 | 11.26 | 11.08 | 11.26 | 11.15 | 2,800 |
| Dec 28, 2023 | 11.10 | 11.12 | 11.10 | 11.10 | 10.99 | 1,900 |
| Dec 27, 2023 | 11.09 | 11.10 | 11.05 | 11.05 | 10.94 | 30,300 |
| Dec 22, 2023 | 11.07 | 11.07 | 11.05 | 11.07 | 10.96 | 1,300 |
| Dec 21, 2023 | 11.08 | 11.08 | 11.08 | 11.08 | 10.97 | 1,600 |
| Dec 20, 2023 | 11.07 | 11.08 | 11.01 | 11.08 | 10.97 | 10,200 |
| Dec 19, 2023 | 11.02 | 11.09 | 11.01 | 11.03 | 10.92 | 5,300 |
| Dec 18, 2023 | 11.16 | 11.16 | 11.00 | 11.00 | 10.89 | 8,500 |
| Dec 15, 2023 | 11.10 | 11.16 | 11.00 | 11.02 | 10.91 | 15,200 |
| Dec 14, 2023 | 11.11 | 11.25 | 11.10 | 11.11 | 11.00 | 15,400 |
| Dec 14, 2023 | 0.16 Dividend | |||||
| Dec 13, 2023 | 11.11 | 11.25 | 11.05 | 11.10 | 10.83 | 26,800 |
| Dec 12, 2023 | 11.20 | 11.20 | 11.02 | 11.03 | 10.77 | 9,400 |
| Dec 11, 2023 | 11.17 | 11.27 | 11.15 | 11.15 | 10.88 | 5,000 |
| Dec 08, 2023 | 11.37 | 11.38 | 11.10 | 11.10 | 10.83 | 2,300 |
| Dec 07, 2023 | 11.30 | 11.30 | 11.20 | 11.25 | 10.98 | 3,700 |
| Dec 06, 2023 | 11.38 | 11.38 | 11.30 | 11.30 | 11.03 | 8,600 |
| *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.