Melcor Real Estate Investment Trust MR-UN.TO
5.49 0.00 (+0.00%)
As ofApr 24, 2025, 3:51 PM EDT
5.49 Day range 5.50
52-week range unavailable
MR-UN.TO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 5.49 | 5.50 | 5.49 | 5.49 | -0.01 | -0.18% | 3,100 |
| Apr 23, 2025 | 5.49 | 5.50 | 5.49 | 5.50 | +0.02 | +0.36% | 61,202 |
| Apr 22, 2025 | 5.48 | 5.48 | 5.48 | 5.48 | 0.00 | 0.00% | 1,200 |
| Apr 21, 2025 | 5.47 | 5.49 | 5.46 | 5.48 | +0.02 | +0.37% | 126,700 |
| Apr 17, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | 0.00 | 0.00% | 63,434 |
| Apr 16, 2025 | 5.47 | 5.47 | 5.46 | 5.46 | -0.01 | -0.18% | 30,844 |
| Apr 15, 2025 | 5.47 | 5.48 | 5.47 | 5.47 | +0.01 | +0.18% | 3,600 |
| Apr 14, 2025 | 5.44 | 5.47 | 5.44 | 5.46 | +0.12 | +2.25% | 22,634 |
| Apr 11, 2025 | 5.32 | 5.34 | 5.32 | 5.34 | -0.09 | -1.66% | 200 |
| Apr 10, 2025 | 5.40 | 5.43 | 5.39 | 5.43 | +0.03 | +0.56% | 28,000 |
| Apr 9, 2025 | 5.41 | 5.42 | 5.40 | 5.40 | -0.04 | -0.74% | 89,900 |
| Apr 8, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | +0.06 | +1.12% | 34,842 |
| Apr 7, 2025 | 5.30 | 5.43 | 5.30 | 5.38 | -0.04 | -0.74% | 423,333 |
| Apr 4, 2025 | 5.43 | 5.43 | 5.41 | 5.42 | -0.01 | -0.18% | 34,100 |
| Apr 3, 2025 | 5.42 | 5.45 | 5.42 | 5.43 | -0.02 | -0.37% | 1,700 |
| Apr 2, 2025 | 5.44 | 5.45 | 5.44 | 5.45 | +0.02 | +0.37% | 500 |
| Apr 1, 2025 | 5.43 | 5.45 | 5.41 | 5.43 | 0.00 | 0.00% | 25,300 |
| Mar 31, 2025 | 5.42 | 5.44 | 5.41 | 5.43 | -0.02 | -0.37% | 22,800 |
| Mar 28, 2025 | 5.40 | 5.45 | 5.40 | 5.45 | +0.02 | +0.37% | 3,820 |
| Mar 27, 2025 | 5.40 | 5.43 | 5.40 | 5.43 | -0.01 | -0.18% | 4,900 |
| Mar 26, 2025 | 5.41 | 5.44 | 5.40 | 5.44 | +0.01 | +0.18% | 18,200 |
| Mar 25, 2025 | 5.44 | 5.45 | 5.42 | 5.43 | -0.02 | -0.37% | 67,400 |
| Mar 24, 2025 | 5.44 | 5.46 | 5.43 | 5.45 | +0.01 | +0.18% | 30,500 |
| Mar 21, 2025 | 5.44 | 5.45 | 5.43 | 5.44 | +0.01 | +0.18% | 56,900 |
| Mar 20, 2025 | 5.44 | 5.44 | 5.43 | 5.43 | 0.00 | 0.00% | 5,700 |
| Mar 19, 2025 | 5.44 | 5.44 | 5.42 | 5.43 | -0.01 | -0.18% | 8,900 |
| Mar 18, 2025 | 5.43 | 5.44 | 5.42 | 5.44 | +0.03 | +0.55% | 15,123 |
| Mar 17, 2025 | 5.42 | 5.42 | 5.41 | 5.41 | -0.02 | -0.37% | 13,300 |
| Mar 14, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | -0.01 | -0.18% | 4,007 |
| Mar 13, 2025 | 5.42 | 5.44 | 5.42 | 5.44 | +0.02 | +0.37% | 89,100 |
| Mar 12, 2025 | 5.44 | 5.44 | 5.42 | 5.42 | -0.01 | -0.18% | 23,400 |
| Mar 11, 2025 | 5.42 | 5.43 | 5.42 | 5.43 | +0.01 | +0.18% | 61,901 |
| Mar 10, 2025 | 5.43 | 5.43 | 5.42 | 5.42 | -0.01 | -0.18% | 12,800 |
| Mar 7, 2025 | 5.43 | 5.45 | 5.43 | 5.43 | +0.01 | +0.18% | 97,000 |
| Mar 6, 2025 | 5.40 | 5.45 | 5.40 | 5.42 | +0.06 | +1.12% | 119,542 |
| Mar 5, 2025 | 5.14 | 5.36 | 5.14 | 5.36 | +0.09 | +1.71% | 21,000 |
| Mar 4, 2025 | 5.37 | 5.37 | 5.27 | 5.27 | -0.10 | -1.86% | 29,000 |
| Mar 3, 2025 | 5.37 | 5.37 | 5.37 | 5.37 | +0.01 | +0.19% | 2,400 |
| Feb 28, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | -0.01 | -0.19% | 1,500 |
| Feb 27, 2025 | 5.35 | 5.37 | 5.35 | 5.37 | 0.00 | 0.00% | 43,141 |
| Feb 26, 2025 | 5.37 | 5.37 | 5.36 | 5.37 | +0.01 | +0.19% | 47,600 |
| Feb 25, 2025 | 5.38 | 5.38 | 5.32 | 5.36 | -0.07 | -1.29% | 15,900 |
| Feb 24, 2025 | 5.38 | 5.43 | 5.37 | 5.43 | +0.08 | +1.50% | 11,149 |
| Feb 21, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | +0.01 | +0.19% | 5,000 |
| Feb 20, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 0.00 | 0.00% | 0 |
| Feb 19, 2025 | 5.35 | 5.36 | 5.34 | 5.34 | -0.01 | -0.19% | 22,000 |
| Feb 18, 2025 | 5.35 | 5.36 | 5.34 | 5.35 | 0.00 | 0.00% | 12,600 |
| Feb 14, 2025 | 5.33 | 5.35 | 5.33 | 5.35 | 0.00 | 0.00% | 3,600 |
| Feb 13, 2025 | 5.34 | 5.35 | 5.32 | 5.35 | 0.00 | 0.00% | 6,100 |
| Feb 12, 2025 | 5.33 | 5.35 | 5.32 | 5.35 | +0.03 | +0.56% | 6,900 |
| Feb 11, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 0.00 | 0.00% | 2,800 |
| Feb 10, 2025 | 5.31 | 5.32 | 5.30 | 5.32 | +0.02 | +0.38% | 1,301 |
| Feb 7, 2025 | 5.29 | 5.33 | 5.29 | 5.30 | +0.01 | +0.19% | 13,925 |
| Feb 6, 2025 | 5.25 | 5.29 | 5.25 | 5.29 | 0.00 | 0.00% | 13,700 |
| Feb 5, 2025 | 5.28 | 5.29 | 5.25 | 5.29 | +0.03 | +0.57% | 8,400 |
| Feb 4, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | +0.02 | +0.38% | 300 |
| Feb 3, 2025 | 5.35 | 5.35 | 5.24 | 5.24 | -0.04 | -0.76% | 3,004 |
| Jan 31, 2025 | 5.28 | 5.28 | 5.27 | 5.28 | 0.00 | 0.00% | 18,500 |
| Jan 30, 2025 | 5.25 | 5.29 | 5.25 | 5.28 | +0.01 | +0.19% | 5,000 |
| Jan 29, 2025 | 5.27 | 5.27 | 5.27 | 5.27 | 0.00 | 0.00% | 0 |
| Jan 28, 2025 | 5.25 | 5.27 | 5.25 | 5.27 | +0.02 | +0.38% | 4,147 |
| Jan 27, 2025 | 5.22 | 5.25 | 5.22 | 5.25 | +0.02 | +0.38% | 3,608 |
| Jan 24, 2025 | 5.23 | 5.23 | 5.22 | 5.23 | +0.01 | +0.19% | 4,600 |
63 days, newest first. Daily bars as drawn on the MR-UN.TO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.