Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Morguard North American REIT (TSX: MRG-UN )

15.70 +0.06 (+0.38%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 10.42 10.53 10.38 10.45 39,134 +0.00(+0.00%)
Jan 29, 2015 10.49 10.49 10.37 10.45 56,333 -0.02(-0.19%)
Jan 28, 2015 10.41 10.51 10.41 10.47 27,506 +0.05(+0.48%)
Jan 27, 2015 10.48 10.51 10.41 10.42 38,790 -0.06(-0.57%)
Jan 26, 2015 10.47 10.51 10.46 10.48 41,704 +0.00(+0.00%)
Jan 23, 2015 10.45 10.50 10.43 10.48 55,354 +0.00(+0.00%)
Jan 22, 2015 10.39 10.48 10.22 10.48 62,517 +0.12(+1.16%)
Jan 21, 2015 10.37 10.43 10.33 10.36 45,105 -0.01(-0.10%)
Jan 20, 2015 10.28 10.40 10.28 10.37 27,602 +0.11(+1.07%)
Jan 19, 2015 10.17 10.29 10.17 10.26 20,678 +0.10(+0.98%)
Jan 16, 2015 10.08 10.25 10.06 10.16 42,066 +0.03(+0.30%)
Jan 15, 2015 10.14 10.38 10.09 10.13 54,855 -0.02(-0.20%)
Jan 14, 2015 10.31 10.32 10.15 10.15 38,289 -0.16(-1.55%)
Jan 13, 2015 10.32 10.44 10.26 10.31 61,265 +0.04(+0.39%)
Jan 12, 2015 10.30 10.33 10.20 10.27 59,969 +0.07(+0.69%)
Jan 09, 2015 10.19 10.25 10.15 10.20 53,650 +0.05(+0.49%)
Jan 08, 2015 10.13 10.23 10.13 10.15 61,141 +0.05(+0.50%)
Jan 07, 2015 9.980 10.14 9.980 10.10 29,669 +0.12(+1.20%)
Jan 06, 2015 10.00 10.08 9.950 9.980 35,078 +0.03(+0.30%)
Jan 05, 2015 10.03 10.03 9.900 9.950 18,572 -0.05(-0.50%)
Jan 02, 2015 9.990 10.05 9.970 10.00 35,824 -0.02(-0.20%)
Dec 31, 2014 10.02 10.02 10.02 0 +0.04(+0.40%)
Dec 30, 2014 9.960 10.05 9.930 9.980 38,770 +0.05(+0.50%)
Dec 29, 2014 9.970 9.970 9.900 9.930 35,289 -0.01(-0.10%)
Dec 24, 2014 9.940 9.940 9.940 0 +0.07(+0.71%)
Dec 23, 2014 9.760 9.980 9.750 9.870 102,913 +0.12(+1.23%)
Dec 22, 2014 9.700 9.780 9.600 9.750 56,216 +0.09(+0.93%)
Dec 19, 2014 9.600 9.730 9.590 9.660 26,869 +0.03(+0.31%)
Dec 18, 2014 9.650 9.740 9.520 9.630 70,641 +0.08(+0.84%)
Dec 17, 2014 9.310 9.630 9.310 9.550 76,916 +0.23(+2.47%)
Dec 16, 2014 9.410 9.320 48,640 -0.02(-0.21%)
Dec 15, 2014 9.300 9.440 9.210 9.340 71,638 -0.03(-0.32%)
Dec 12, 2014 9.520 9.520 9.250 9.370 92,737 -0.15(-1.58%)
Dec 11, 2014 9.550 9.650 9.510 9.520 27,026 -0.08(-0.83%)
Dec 10, 2014 9.570 9.640 9.460 9.600 44,578 +0.02(+0.21%)
Dec 09, 2014 9.550 9.600 9.510 9.580 55,105 -0.03(-0.31%)
Dec 08, 2014 9.760 9.770 9.600 9.610 71,345 -0.15(-1.54%)
Dec 05, 2014 9.910 9.990 9.760 9.760 92,364 -0.09(-0.91%)
Dec 04, 2014 9.970 9.970 9.820 9.850 49,748 -0.13(-1.30%)
Dec 03, 2014 9.960 10.00 9.950 9.980 40,650 +0.02(+0.20%)
Dec 02, 2014 10.00 10.05 9.960 9.960 37,573 -0.04(-0.40%)
Dec 01, 2014 10.06 10.15 10.00 10.00 47,792 -0.04(-0.40%)
Nov 28, 2014 10.04 10.12 10.04 10.04 21,540 -0.04(-0.40%)
Nov 27, 2014 10.05 10.09 10.02 10.08 22,869 +0.03(+0.30%)
Nov 26, 2014 10.15 10.15 10.04 10.05 36,673 -0.02(-0.20%)
Nov 25, 2014 10.14 10.20 10.06 10.07 55,192 -0.07(-0.69%)
Nov 24, 2014 10.08 10.15 10.07 10.14 31,322 +0.01(+0.10%)
Nov 21, 2014 10.10 10.13 10.06 10.13 43,848 +0.03(+0.30%)
Nov 20, 2014 10.05 10.14 10.05 10.10 101,649 +0.00(+0.00%)
Nov 19, 2014 10.12 10.15 10.02 10.10 44,354 +0.01(+0.10%)
Nov 18, 2014 10.08 10.12 10.07 10.09 27,071 +0.04(+0.40%)
Nov 17, 2014 10.17 10.20 10.03 10.05 76,807 -0.13(-1.28%)
Nov 14, 2014 10.17 10.25 10.12 10.18 40,091 -0.03(-0.29%)
Nov 13, 2014 10.20 10.22 10.13 10.21 36,489 +0.06(+0.59%)
Nov 12, 2014 10.24 10.24 10.15 10.15 34,503 -0.07(-0.68%)
Nov 11, 2014 10.26 10.26 10.21 10.22 14,426 -0.05(-0.49%)
Nov 10, 2014 10.21 10.27 10.16 10.27 17,488 +0.11(+1.08%)
Nov 07, 2014 10.20 10.24 10.11 10.16 27,218 -0.03(-0.29%)
Nov 06, 2014 10.35 10.35 10.12 10.19 26,103 -0.08(-0.78%)
Nov 05, 2014 10.33 10.33 10.27 10.27 37,268 -0.06(-0.58%)
Nov 04, 2014 10.34 10.37 10.29 10.33 21,921 +0.03(+0.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.