Skip to main content

Morguard North American REIT (TSX: MRG-UN )

15.00 +0.15 (+1.01%)
Streaming Delayed Price Updated: 2:52 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 15.99 15.99 15.82 15.90 19,827 +0.01(+0.06%)
Oct 28, 2022 15.98 15.98 15.78 15.89 166,571 -0.13(-0.81%)
Oct 27, 2022 15.89 16.07 15.77 16.02 35,339 +0.31(+1.97%)
Oct 26, 2022 15.43 15.79 15.43 15.71 155,432 +0.31(+2.01%)
Oct 25, 2022 15.03 15.42 15.03 15.40 89,014 +0.40(+2.67%)
Oct 24, 2022 14.95 15.24 14.68 15.00 80,239 +0.10(+0.67%)
Oct 21, 2022 15.10 15.10 14.83 14.90 29,692 -0.23(-1.52%)
Oct 20, 2022 15.13 15.61 15.13 15.13 93,133 +0.32(+2.16%)
Oct 19, 2022 14.85 14.94 14.60 14.81 33,024 +0.01(+0.07%)
Oct 18, 2022 15.31 15.35 14.80 14.80 36,664 -0.35(-2.31%)
Oct 17, 2022 15.14 15.22 15.03 15.15 28,815 +0.26(+1.75%)
Oct 14, 2022 15.08 15.14 14.78 14.89 30,451 -0.10(-0.67%)
Oct 13, 2022 14.50 15.15 14.50 14.99 52,984 +0.26(+1.77%)
Oct 12, 2022 14.54 14.81 14.50 14.73 22,954 +0.10(+0.68%)
Oct 11, 2022 14.89 14.89 14.61 14.63 46,107 -0.21(-1.42%)
Oct 07, 2022 14.84 0 -0.27(-1.79%)
Oct 06, 2022 15.19 15.19 15.00 15.11 23,252 -0.06(-0.40%)
Oct 05, 2022 15.26 15.34 15.05 15.17 18,364 -0.37(-2.38%)
Oct 04, 2022 15.40 15.60 15.40 15.54 16,104 +0.15(+0.97%)
Oct 03, 2022 15.50 15.54 15.32 15.39 18,045 +0.04(+0.26%)
Sep 30, 2022 14.98 15.42 14.98 15.35 25,951 +0.32(+2.13%)
Sep 29, 2022 15.01 15.07 14.90 15.03 22,177 -0.15(-0.99%)
Sep 28, 2022 15.42 15.42 15.03 15.18 33,136 +0.08(+0.53%)
Sep 27, 2022 15.09 15.20 15.01 15.10 45,730 +0.02(+0.13%)
Sep 26, 2022 15.40 15.40 15.01 15.08 42,669 -0.33(-2.14%)
Sep 23, 2022 15.43 15.43 15.25 15.41 54,003 -0.11(-0.71%)
Sep 22, 2022 15.51 15.58 15.50 15.52 69,489 -0.09(-0.58%)
Sep 21, 2022 15.55 15.91 15.55 15.61 34,736 +0.04(+0.26%)
Sep 20, 2022 16.25 16.28 15.57 15.57 47,402 -0.71(-4.36%)
Sep 19, 2022 16.08 16.36 16.08 16.28 21,273 +0.08(+0.49%)
Sep 16, 2022 16.27 16.30 16.06 16.20 36,935 -0.07(-0.43%)
Sep 15, 2022 16.49 16.63 16.27 16.27 13,139 -0.15(-0.91%)
Sep 14, 2022 16.49 16.49 16.25 16.42 38,725 -0.15(-0.91%)
Sep 13, 2022 16.76 16.76 16.30 16.57 40,644 -0.28(-1.66%)
Sep 12, 2022 16.66 16.89 16.64 16.85 24,689 +0.22(+1.32%)
Sep 09, 2022 16.64 16.73 16.57 16.63 21,863 -0.04(-0.24%)
Sep 08, 2022 16.36 16.70 16.29 16.67 33,871 +0.19(+1.15%)
Sep 07, 2022 16.12 16.48 16.12 16.48 14,284 +0.26(+1.60%)
Sep 06, 2022 16.41 16.54 16.22 16.22 21,613 -0.26(-1.58%)
Sep 02, 2022 16.48 0 -0.04(-0.24%)
Sep 01, 2022 16.57 16.63 16.31 16.52 29,034 -0.19(-1.14%)
Aug 31, 2022 16.60 16.81 16.59 16.71 40,550 -0.12(-0.71%)
Aug 30, 2022 17.01 17.13 16.83 16.83 26,645 -0.23(-1.35%)
Aug 29, 2022 17.17 17.17 17.01 17.06 21,081 -0.08(-0.47%)
Aug 26, 2022 17.33 17.52 17.07 17.14 38,632 -0.37(-2.11%)
Aug 25, 2022 17.85 17.85 17.48 17.51 13,082 -0.04(-0.23%)
Aug 24, 2022 17.47 17.55 17.32 17.55 19,419 +0.38(+2.21%)
Aug 23, 2022 17.30 17.40 17.09 17.17 15,430 -0.15(-0.87%)
Aug 22, 2022 17.13 17.57 17.13 17.32 23,508 -0.52(-2.91%)
Aug 19, 2022 17.74 17.88 17.71 17.84 19,314 -0.19(-1.05%)
Aug 18, 2022 18.05 18.16 17.99 18.03 12,935 +0.02(+0.11%)
Aug 17, 2022 18.10 18.10 17.82 18.01 31,903 -0.12(-0.66%)
Aug 16, 2022 18.10 18.17 17.98 18.13 19,094 +0.03(+0.17%)
Aug 15, 2022 18.05 18.18 18.03 18.10 14,779 +0.03(+0.17%)
Aug 12, 2022 18.02 18.19 17.99 18.07 15,840 +0.03(+0.17%)
Aug 11, 2022 18.00 18.10 17.86 18.04 43,591 +0.19(+1.06%)
Aug 10, 2022 17.61 17.96 17.60 17.85 36,442 +0.22(+1.25%)
Aug 09, 2022 17.94 17.96 17.63 17.63 8,197 -0.37(-2.06%)
Aug 08, 2022 17.80 18.06 17.80 18.00 26,302 +0.21(+1.18%)
Aug 05, 2022 17.67 17.79 17.23 17.79 22,321 +0.00(+0.00%)
Aug 04, 2022 17.73 17.85 17.60 17.79 32,175 +0.08(+0.45%)
Aug 03, 2022 17.25 17.80 17.25 17.71 48,532 +0.46(+2.67%)
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.