Melcor Developments Stock Price History

MRD Stock  CAD 14.14  0.18  1.26%   
Below is the normalized historical share price chart for Melcor Developments extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Melcor Developments stands at 14.14, as last reported on the 19th of July, with the highest price reaching 14.21 and the lowest price hitting 14.05 during the day.
200 Day MA
12.9199
50 Day MA
13.6084
Beta
1.319
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Melcor Stock, it is important to understand the factors that can impact its price. Melcor Developments appears to be not too volatile, given 3 months investment horizon. Melcor Developments has Sharpe Ratio of 0.19, which conveys that the firm had a 0.19 % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Melcor Developments, which you can use to evaluate the volatility of the firm. Please exercise Melcor Developments' Risk Adjusted Performance of 0.1837, mean deviation of 1.18, and Downside Deviation of 1.39 to check out if our risk estimates are consistent with your expectations.
  
At this time, Melcor Developments' Total Stockholder Equity is very stable compared to the past year. As of the 19th of July 2025, Common Stock Shares Outstanding is likely to grow to about 35.3 M, while Common Stock Total Equity is likely to drop about 56.2 M. . At this time, Melcor Developments' Price To Sales Ratio is very stable compared to the past year. As of the 19th of July 2025, Price To Free Cash Flows Ratio is likely to grow to 5.24, while Price Earnings Ratio is likely to drop 6.86. Melcor Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1909

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsMRD
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.59
  actual daily
14
86% of assets are more volatile

Expected Return

 0.3
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
15
85% of assets perform better
Based on monthly moving average Melcor Developments is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Melcor Developments by adding it to a well-diversified portfolio.
Price Book
0.3463
Enterprise Value Ebitda
12.1381
Price Sales
1.2192
Shares Float
10.3 M
Dividend Share
0.44

Melcor Developments Stock Price History Chart

There are several ways to analyze Melcor Stock price data. The simplest method is using a basic Melcor candlestick price chart, which shows Melcor Developments price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 2, 202514.33
Lowest PriceApril 25, 202511.64

Melcor Developments July 19, 2025 Stock Price Synopsis

Various analyses of Melcor Developments' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Melcor Stock. It can be used to describe the percentage change in the price of Melcor Developments from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Melcor Stock.
Melcor Developments Price Daily Balance Of Power(1.12)
Melcor Developments Price Rate Of Daily Change 0.99 
Melcor Developments Price Action Indicator(0.08)
Melcor Developments Accumulation Distribution 39.31 

Melcor Developments July 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Melcor Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Melcor Developments intraday prices and daily technical indicators to check the level of noise trading in Melcor Stock and then apply it to test your longer-term investment strategies against Melcor.

Melcor Stock Price History Data

The price series of Melcor Developments for the period between Sun, Apr 20, 2025 and Sat, Jul 19, 2025 has a statistical range of 2.72 with a coefficient of variation of 6.88. The daily prices for the period are spread out with arithmetic mean of 13.27. The median price for the last 90 days is 13.73. The company underwent 10:1 stock split on 27th of April 2006. Melcor Developments issued dividends to stockholders on 2025-06-16.
OpenHighLowCloseVolume
07/18/2025
 14.05  14.21  14.05  14.14  3,491 
07/17/2025 14.32  14.32  14.21  14.32  3,296 
07/16/2025
 14.26  14.28  14.13  14.13  4,467 
07/15/2025
 14.15  14.35  14.15  14.25  7,617 
07/14/2025
 14.19  14.20  14.12  14.15  3,966 
07/11/2025
 14.17  14.20  14.15  14.20  6,566 
07/10/2025
 13.62  13.95  13.62  13.95  2,497 
07/09/2025
 14.00  14.12  13.76  13.77  12,500 
07/08/2025
 14.08  14.10  13.75  13.75  17,198 
07/07/2025
 14.15  14.20  14.05  14.05  3,267 
07/04/2025 14.17  14.17  14.17  14.17  2,972 
07/03/2025
 13.90  14.25  13.90  14.09  3,361 
07/02/2025
 13.86  14.07  13.80  13.80  3,866 
06/30/2025
 13.67  14.12  13.67  13.86  3,910 
06/27/2025
 13.86  13.86  13.54  13.65  21,138 
06/26/2025
 13.72  13.77  13.68  13.68  4,514 
06/25/2025
 13.86  13.86  13.71  13.71  5,189 
06/24/2025 14.08  14.08  13.81  13.83  4,071 
06/23/2025
 13.92  14.00  13.92  13.92  4,100 
06/20/2025
 13.84  13.97  13.84  13.92  4,066 
06/19/2025
 13.81  14.14  13.81  13.81  3,482 
06/18/2025 14.03  14.10  13.80  13.80  2,099 
06/17/2025
 13.97  14.02  13.97  14.02  1,395 
06/16/2025
 14.08  14.12  14.08  14.08  6,700 
06/13/2025
 14.18  14.18  14.02  14.13  2,174 
06/12/2025
 14.17  14.18  14.16  14.18  3,800 
06/11/2025
 13.91  14.16  13.88  14.16  2,278 
06/10/2025 14.01  14.03  13.85  13.88  8,674 
06/09/2025
 14.04  14.16  14.04  14.14  20,779 
06/06/2025
 13.90  13.91  13.71  13.78  20,702 
06/05/2025
 13.89  13.90  13.89  13.89  1,860 
06/04/2025
 13.81  13.90  13.49  13.89  9,065 
06/03/2025
 14.23  14.70  13.68  13.69  82,102 
06/02/2025
 13.89  14.33  13.89  14.33  13,171 
05/30/2025
 13.89  13.89  13.80  13.80  5,560 
05/29/2025 13.78  13.89  13.35  13.89  10,052 
05/28/2025
 13.75  13.75  13.52  13.52  1,975 
05/27/2025
 13.19  13.73  13.19  13.73  20,073 
05/26/2025
 13.48  13.90  13.47  13.59  7,623 
05/23/2025
 13.40  13.50  13.40  13.50  3,791 
05/22/2025
 13.40  13.41  13.30  13.40  5,080 
05/21/2025
 13.15  13.27  13.15  13.20  13,290 
05/20/2025
 13.40  13.40  12.95  12.95  8,764 
05/16/2025
 13.10  13.27  13.10  13.27  11,242 
05/15/2025
 13.17  13.17  13.09  13.15  6,314 
05/14/2025
 12.53  13.17  12.53  13.17  13,031 
05/13/2025
 12.58  12.58  12.58  12.58  212.00 
05/12/2025
 12.26  12.60  12.26  12.60  2,461 
05/09/2025
 12.37  12.40  12.05  12.40  6,593 
05/08/2025 12.20  12.25  12.20  12.25  4,700 
05/07/2025
 12.18  12.21  12.13  12.15  4,802 
05/06/2025
 11.90  12.21  11.90  12.21  10,712 
05/05/2025
 11.83  11.84  11.81  11.84  4,552 
05/02/2025
 12.12  12.15  11.82  11.82  29,272 
05/01/2025
 12.06  12.17  12.06  12.16  3,400 
04/30/2025
 12.11  12.16  11.98  12.00  8,415 
04/29/2025
 12.08  12.11  12.08  12.09  9,824 
04/28/2025
 11.80  12.09  11.80  12.00  16,925 
04/25/2025
 11.72  11.74  11.64  11.64  2,700 
04/24/2025
 11.71  11.80  11.71  11.72  5,790 
04/23/2025
 11.77  11.77  11.56  11.71  21,285 

About Melcor Developments Stock history

Melcor Developments investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Melcor is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Melcor Developments will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Melcor Developments stock prices may prove useful in developing a viable investing in Melcor Developments
Last ReportedProjected for Next Year
Common Stock Shares Outstanding30.4 M35.3 M
Net Income Applicable To Common Shares80.4 M48.6 M

Melcor Developments Quarterly Net Working Capital

859.47 Million

Melcor Developments Stock Technical Analysis

Melcor Developments technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Melcor Developments technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Melcor Developments trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Breakdown Now

   

Idea Breakdown

Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
All  Next Launch Module

Melcor Developments Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Melcor Developments' price direction in advance. Along with the technical and fundamental analysis of Melcor Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Melcor to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Other Information on Investing in Melcor Stock

Melcor Developments financial ratios help investors to determine whether Melcor Stock is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Melcor with respect to the benefits of owning Melcor Developments security.