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 31, 2023 13.50 13.50 13.12 13.12 30,476 -0.37(-2.74%)
Oct 30, 2023 13.59 13.68 13.43 13.49 55,428 -0.10(-0.74%)
Oct 27, 2023 13.70 13.70 13.52 13.59 33,586 -0.20(-1.45%)
Oct 26, 2023 13.74 14.04 13.69 13.79 17,539 +0.10(+0.73%)
Oct 25, 2023 14.31 14.31 13.56 13.69 43,660 -0.49(-3.46%)
Oct 24, 2023 14.20 14.36 14.16 14.18 56,397 -0.09(-0.63%)
Oct 23, 2023 14.17 14.29 13.89 14.27 18,177 +0.07(+0.49%)
Oct 20, 2023 14.67 14.72 14.17 14.20 39,567 -0.61(-4.12%)
Oct 19, 2023 15.22 15.38 14.78 14.81 45,283 -0.63(-4.08%)
Oct 18, 2023 15.39 15.44 15.19 15.44 54,174 +0.07(+0.46%)
Oct 17, 2023 15.24 15.44 15.20 15.37 23,363 +0.15(+0.99%)
Oct 16, 2023 14.95 15.23 14.91 15.22 18,287 +0.32(+2.15%)
Oct 13, 2023 15.00 15.04 14.87 14.90 9,094 -0.08(-0.53%)
Oct 12, 2023 15.19 15.25 14.98 14.98 37,946 -0.24(-1.58%)
Oct 11, 2023 15.32 15.43 15.19 15.22 18,300 -0.03(-0.20%)
Oct 10, 2023 15.06 15.25 15.01 15.25 25,701 +0.26(+1.73%)
Oct 06, 2023 14.99 0 +0.18(+1.22%)
Oct 05, 2023 14.68 14.85 14.67 14.81 11,327 +0.22(+1.51%)
Oct 04, 2023 14.43 14.64 14.43 14.59 15,502 +0.29(+2.03%)
Oct 03, 2023 14.49 14.49 14.17 14.30 65,454 -0.10(-0.69%)
Oct 02, 2023 14.95 14.95 14.40 14.40 17,207 -0.45(-3.03%)
Sep 29, 2023 14.74 14.90 14.72 14.85 16,369 +0.19(+1.30%)
Sep 28, 2023 14.64 14.73 14.52 14.66 40,740 +0.02(+0.14%)
Sep 27, 2023 14.73 14.86 14.57 14.64 32,251 -0.11(-0.75%)
Sep 26, 2023 15.01 15.08 14.66 14.75 38,316 -0.25(-1.67%)
Sep 25, 2023 15.38 15.06 15.00 15.00 60,412 -0.63(-4.03%)
Sep 22, 2023 15.59 15.69 15.55 15.63 14,905 +0.04(+0.26%)
Sep 21, 2023 15.85 15.90 15.58 15.59 28,171 -0.31(-1.95%)
Sep 20, 2023 15.72 15.98 15.72 15.90 18,461 +0.20(+1.27%)
Sep 19, 2023 15.97 15.97 15.67 15.70 16,651 -0.22(-1.38%)
Sep 18, 2023 15.75 15.99 15.75 15.92 40,369 +0.17(+1.08%)
Sep 15, 2023 15.87 15.90 15.70 15.75 30,167 -0.11(-0.69%)
Sep 14, 2023 15.52 15.90 15.51 15.86 16,466 +0.40(+2.59%)
Sep 13, 2023 15.64 15.69 15.44 15.46 41,340 -0.17(-1.09%)
Sep 12, 2023 15.67 15.70 15.57 15.63 22,244 -0.05(-0.32%)
Sep 11, 2023 15.56 15.69 15.52 15.68 22,122 +0.16(+1.03%)
Sep 08, 2023 15.55 15.64 15.46 15.52 23,349 -0.04(-0.26%)
Sep 07, 2023 15.64 15.65 15.53 15.56 36,097 -0.14(-0.89%)
Sep 06, 2023 15.78 15.79 15.59 15.70 19,454 -0.06(-0.38%)
Sep 05, 2023 15.74 15.87 15.73 15.76 20,498 +0.02(+0.13%)
Sep 01, 2023 15.74 0 +0.04(+0.25%)
Aug 31, 2023 15.68 15.92 15.68 15.70 17,747 -0.13(-0.82%)
Aug 30, 2023 15.89 15.96 15.83 15.83 10,443 -0.11(-0.69%)
Aug 29, 2023 15.85 15.96 15.82 15.94 9,531 +0.12(+0.76%)
Aug 28, 2023 15.93 15.99 15.74 15.82 17,032 -0.07(-0.44%)
Aug 25, 2023 15.74 15.94 15.65 15.89 18,766 +0.26(+1.66%)
Aug 24, 2023 15.68 15.80 15.61 15.63 11,598 -0.04(-0.26%)
Aug 23, 2023 15.49 15.77 15.49 15.67 19,852 +0.14(+0.90%)
Aug 22, 2023 15.60 15.66 15.47 15.53 10,673 -0.03(-0.19%)
Aug 21, 2023 15.89 16.00 15.56 15.56 21,637 -0.38(-2.38%)
Aug 18, 2023 15.84 15.98 15.84 15.94 15,655 +0.10(+0.63%)
Aug 17, 2023 15.82 16.04 15.82 15.84 24,032 -0.05(-0.31%)
Aug 16, 2023 16.04 16.09 15.83 15.89 14,994 -0.13(-0.81%)
Aug 15, 2023 16.00 16.14 15.90 16.02 18,712 -0.11(-0.68%)
Aug 14, 2023 16.13 16.17 16.10 16.13 12,033 +0.05(+0.31%)
Aug 11, 2023 15.98 16.15 15.91 16.08 25,609 +0.19(+1.20%)
Aug 10, 2023 15.94 15.96 15.77 15.89 201,563 -0.01(-0.06%)
Aug 09, 2023 15.51 15.90 15.50 15.90 21,835 +0.40(+2.58%)
Aug 08, 2023 15.80 15.80 15.45 15.50 53,051 -0.28(-1.77%)
Aug 04, 2023 15.78 0 -0.07(-0.44%)
Aug 03, 2023 16.13 16.15 15.84 15.85 32,608 -0.23(-1.43%)
Aug 02, 2023 16.22 16.29 16.08 16.08 14,823 -0.18(-1.11%)
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.