TSX, MRD End of Day and Historical Stock Data [Melcor Dev]

Main Nav: HOME; PRODUCTS & SERVICES; HOW TO; SUPPORT; ABOUT; MY ACCOUNT

Sub Nav: Home Page; Download; Symbol Lists; Quote & Chart; Daily Emails; Symbol Changes; Splits; Register

MRD

Melcor Dev

05/30/2025

LAST: 13.91	CHANGE: 0.09	OPEN: 14.00	HIGH: 14.00	ASK: 15.12	VOLUME: 5,558
LAST: 13.91	CHANGE(%): 0.64	PREV: 14.00	LOW: 13.91	BID: 14.97	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05/30/25	14.00	14.00	13.91	13.91	5,558
05/29/25	13.89	14.00	13.45	14.00	10,052
05/28/25	13.86	13.86	13.63	13.63	1,975
05/27/25	13.29	13.84	13.29	13.84	20,072
05/26/25	13.58	14.01	13.57	13.70	7,623
05/23/25	13.50	13.61	13.50	13.61	3,790
05/22/25	13.50	13.51	13.40	13.50	5,080
05/21/25	13.25	13.37	13.25	13.30	13,288
05/20/25	13.50	13.50	13.05	13.05	8,762
05/19/25	13.37	13.37	13.37	13.37	0

FUNDAMENTALS

Sector:
Industry:
52wk range:	11.30 - 14.01

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Jan 02, 1990

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	19,114	-62	0.32
DJI	42,270	54	0.13
SP500	5,912	0	0.01
DAX	23,997	64	0.27
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,783	0	0.00
BDI	1,200	49	4.26
HSI	23,290	-284	1.20

HOME

PRODUCTS & SERVICES

HOW TO

SUPPORT

ABOUT

MY ACCOUNT

Quotes are delayed at least 15 minutes. All information provided "as is" for informational purposes only, not intended for trading purposes or advice.
EODData will not be liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein.
By accessing the EODData site, you agree not to redistribute the information found therein in any form without EODData's consent.