Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.08 -0.18 (-1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 18.23 18.74 18.23 18.42 43,688 +0.23(+1.26%)
Oct 28, 2021 18.09 18.24 17.84 18.19 25,287 +0.02(+0.11%)
Oct 27, 2021 18.00 18.17 17.84 18.17 24,409 +0.25(+1.40%)
Oct 26, 2021 18.18 17.92 25,822 -0.27(-1.48%)
Oct 25, 2021 18.21 18.42 18.14 18.19 30,080 -0.24(-1.30%)
Oct 22, 2021 18.08 18.49 18.08 18.43 45,513 +0.36(+1.99%)
Oct 21, 2021 17.72 18.11 17.70 18.07 50,135 +0.35(+1.98%)
Oct 20, 2021 17.32 17.74 17.32 17.72 35,157 +0.37(+2.13%)
Oct 19, 2021 17.25 17.47 17.25 17.35 21,493 +0.11(+0.64%)
Oct 18, 2021 17.30 17.34 17.18 17.24 13,251 -0.09(-0.52%)
Oct 15, 2021 17.45 17.47 17.20 17.33 15,054 -0.13(-0.74%)
Oct 14, 2021 17.39 17.55 17.39 17.46 12,759 +0.11(+0.63%)
Oct 13, 2021 17.20 17.49 17.20 17.35 21,495 +0.14(+0.81%)
Oct 12, 2021 17.25 17.42 17.12 17.21 23,561 +0.13(+0.76%)
Oct 08, 2021 17.08 17.08 17.08 0 -0.03(-0.18%)
Oct 07, 2021 17.07 17.33 17.07 17.11 9,609 +0.02(+0.12%)
Oct 06, 2021 17.15 17.15 16.93 17.09 18,980 -0.08(-0.47%)
Oct 05, 2021 17.18 17.25 16.87 17.17 47,581 +0.08(+0.47%)
Oct 04, 2021 17.01 17.12 16.85 17.09 25,190 +0.00(+0.00%)
Oct 01, 2021 17.02 17.11 16.83 17.09 18,550 +0.00(+0.00%)
Sep 30, 2021 17.06 17.16 16.86 17.09 28,068 -0.06(-0.35%)
Sep 29, 2021 17.30 17.39 17.00 17.15 31,589 -0.08(-0.46%)
Sep 28, 2021 17.48 17.48 17.00 17.23 52,305 -0.20(-1.15%)
Sep 27, 2021 17.46 17.56 17.40 17.43 18,815 -0.15(-0.85%)
Sep 24, 2021 17.60 17.73 17.52 17.58 17,047 -0.05(-0.28%)
Sep 23, 2021 17.67 17.83 17.61 17.63 20,334 +0.02(+0.11%)
Sep 22, 2021 17.48 17.70 17.40 17.61 19,328 +0.15(+0.86%)
Sep 21, 2021 17.35 17.80 17.35 17.46 21,474 +0.15(+0.87%)
Sep 20, 2021 17.49 17.49 17.15 17.31 36,522 -0.27(-1.54%)
Sep 17, 2021 17.66 17.71 17.45 17.58 23,749 -0.06(-0.34%)
Sep 16, 2021 17.70 17.73 17.50 17.64 24,341 -0.02(-0.11%)
Sep 15, 2021 17.80 17.80 17.66 17.66 25,682 -0.11(-0.62%)
Sep 14, 2021 17.98 17.98 17.76 17.77 18,501 -0.11(-0.62%)
Sep 13, 2021 17.87 17.97 17.74 17.88 18,221 +0.14(+0.79%)
Sep 10, 2021 17.96 17.97 17.72 17.74 12,706 -0.21(-1.17%)
Sep 09, 2021 17.89 18.10 17.85 17.95 47,219 +0.06(+0.34%)
Sep 08, 2021 17.69 17.94 17.68 17.89 35,439 +0.20(+1.13%)
Sep 07, 2021 17.90 17.90 17.59 17.69 21,893 -0.16(-0.90%)
Sep 03, 2021 17.85 17.85 17.85 0 +0.00(+0.00%)
Sep 02, 2021 17.98 17.98 17.66 17.85 28,795 -0.06(-0.34%)
Sep 01, 2021 18.13 18.13 17.88 17.91 14,497 +0.01(+0.06%)
Aug 31, 2021 17.97 18.10 17.82 17.90 33,600 -0.01(-0.06%)
Aug 30, 2021 18.01 18.01 17.72 17.91 29,303 -0.25(-1.38%)
Aug 27, 2021 18.30 18.36 18.15 18.16 18,042 -0.06(-0.33%)
Aug 26, 2021 18.50 18.50 18.21 18.22 18,646 -0.22(-1.19%)
Aug 25, 2021 18.51 18.57 18.43 18.44 102,148 -0.08(-0.43%)
Aug 24, 2021 18.15 18.57 18.15 18.52 78,870 +0.24(+1.31%)
Aug 23, 2021 18.15 18.44 18.15 18.28 34,236 +0.19(+1.05%)
Aug 20, 2021 18.00 18.18 18.00 18.09 37,763 +0.09(+0.50%)
Aug 19, 2021 18.00 18.15 18.00 18.00 111,283 -0.08(-0.44%)
Aug 18, 2021 18.09 18.12 18.03 18.08 8,504 +0.00(+0.00%)
Aug 17, 2021 18.07 18.10 18.00 18.08 38,800 +0.01(+0.06%)
Aug 16, 2021 17.92 18.13 17.92 18.07 24,576 +0.13(+0.72%)
Aug 13, 2021 17.89 18.00 17.89 17.94 27,248 +0.07(+0.39%)
Aug 12, 2021 17.90 17.92 17.75 17.87 14,945 +0.01(+0.06%)
Aug 11, 2021 17.62 17.91 17.34 17.86 60,929 +0.37(+2.12%)
Aug 10, 2021 17.43 17.61 17.43 17.49 17,403 -0.15(-0.85%)
Aug 09, 2021 17.72 17.81 17.58 17.64 14,444 -0.10(-0.56%)
Aug 06, 2021 17.43 17.80 17.43 17.74 30,390 +0.39(+2.25%)
Aug 05, 2021 17.38 17.47 17.32 17.35 22,131 +0.00(+0.00%)
Aug 04, 2021 17.50 17.50 17.27 17.35 21,081 -0.12(-0.69%)
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.