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

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.330 -0.050 (-0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 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 (%)
Nov 28, 2008 7.490 8.630 7.310 8.490 63,077 +1.10(+14.88%)
Nov 27, 2008 7.610 7.610 7.250 7.390 40,837 -0.21(-2.76%)
Nov 26, 2008 7.410 7.740 7.160 7.600 34,658 +0.17(+2.29%)
Nov 25, 2008 7.310 7.450 7.250 7.430 27,926 +0.10(+1.36%)
Nov 24, 2008 7.500 7.650 7.150 7.330 61,190 -0.15(-2.01%)
Nov 21, 2008 8.210 8.240 7.460 7.480 107,781 -0.85(-10.20%)
Nov 20, 2008 9.370 9.370 8.300 8.330 134,212 -1.12(-11.85%)
Nov 19, 2008 10.48 10.58 9.400 9.450 60,636 -0.96(-9.22%)
Nov 18, 2008 10.48 10.58 10.05 10.41 43,449 +0.16(+1.56%)
Nov 17, 2008 10.63 10.65 10.21 10.25 45,928 -0.25(-2.38%)
Nov 14, 2008 10.50 10.73 10.07 10.50 80,861 +0.30(+2.94%)
Nov 13, 2008 10.01 10.32 9.900 10.20 35,231 -0.02(-0.20%)
Nov 12, 2008 10.10 10.23 10.05 10.22 88,729 +0.10(+0.99%)
Nov 11, 2008 10.10 10.30 10.10 10.12 129,294 +0.02(+0.20%)
Nov 10, 2008 10.08 10.17 10.00 10.10 13,903 +0.09(+0.90%)
Nov 07, 2008 10.44 10.44 9.510 10.01 56,618 -0.23(-2.25%)
Nov 06, 2008 10.50 10.50 10.07 10.24 41,788 -0.34(-3.21%)
Nov 05, 2008 10.60 10.64 10.35 10.58 26,315 -0.07(-0.66%)
Nov 04, 2008 10.00 10.66 9.960 10.65 38,944 +0.76(+7.68%)
Nov 03, 2008 8.790 9.890 8.790 9.890 25,030 +0.92(+10.26%)
Oct 31, 2008 9.440 9.440 8.500 8.970 92,035 -0.30(-3.24%)
Oct 30, 2008 8.650 9.270 8.500 9.270 30,378 +0.62(+7.17%)
Oct 29, 2008 8.510 8.690 8.100 8.650 46,554 +0.26(+3.10%)
Oct 28, 2008 8.400 8.530 8.100 8.390 47,218 -0.01(-0.12%)
Oct 27, 2008 8.690 8.690 8.090 8.400 29,649 -0.59(-6.56%)
Oct 24, 2008 8.650 9.360 8.410 8.990 40,398 +0.56(+6.64%)
Oct 23, 2008 9.060 9.250 8.430 8.430 18,189 -0.52(-5.81%)
Oct 22, 2008 9.520 9.520 8.910 8.950 42,234 -0.57(-5.99%)
Oct 21, 2008 9.850 10.60 9.490 9.520 85,301 -0.10(-1.04%)
Oct 20, 2008 9.510 9.910 9.480 9.620 56,760 +0.14(+1.48%)
Oct 17, 2008 9.010 9.900 9.010 9.480 31,551 +0.63(+7.12%)
Oct 16, 2008 8.900 8.910 8.310 8.850 6,162 +0.05(+0.57%)
Oct 15, 2008 9.110 9.110 8.520 8.800 339,393 -0.16(-1.79%)
Oct 14, 2008 9.000 9.490 8.850 8.960 292,508 -0.04(-0.44%)
Oct 10, 2008 8.800 9.000 7.500 9.000 106,602 +0.00(+0.00%)
Oct 09, 2008 9.680 10.00 9.000 9.000 55,930 -0.60(-6.25%)
Oct 08, 2008 9.400 9.660 9.110 9.600 62,064 -0.10(-1.03%)
Oct 07, 2008 10.13 10.59 9.500 9.700 53,159 -0.64(-6.19%)
Oct 06, 2008 11.45 11.45 9.710 10.34 35,944 -1.26(-10.86%)
Oct 03, 2008 11.48 11.75 11.45 11.60 42,172 -0.15(-1.28%)
Oct 02, 2008 11.52 11.83 11.50 11.75 37,040 +0.13(+1.12%)
Oct 01, 2008 11.56 11.89 11.50 11.62 26,304 -0.20(-1.69%)
Sep 30, 2008 11.65 12.06 11.50 11.82 27,785 +0.02(+0.17%)
Sep 29, 2008 12.16 12.17 11.40 11.80 44,588 -0.35(-2.88%)
Sep 26, 2008 12.42 12.51 12.15 12.15 6,043 -0.32(-2.57%)
Sep 25, 2008 12.50 12.70 12.47 12.47 13,059 -0.21(-1.66%)
Sep 24, 2008 12.70 12.70 12.45 12.68 11,648 -0.16(-1.25%)
Sep 23, 2008 12.50 12.97 12.47 12.84 27,074 +0.34(+2.72%)
Sep 22, 2008 12.49 12.61 11.95 12.50 33,072 +0.29(+2.38%)
Sep 19, 2008 12.20 12.50 12.16 12.21 30,026 +0.30(+2.52%)
Sep 18, 2008 12.65 12.65 11.90 11.91 21,650 -0.83(-6.51%)
Sep 17, 2008 12.64 12.74 12.26 12.74 24,116 +0.73(+6.08%)
Sep 16, 2008 12.90 12.90 12.00 12.01 36,524 -0.89(-6.90%)
Sep 15, 2008 13.25 13.25 12.65 12.90 17,896 -0.35(-2.64%)
Sep 12, 2008 13.19 13.27 13.15 13.25 29,193 +0.07(+0.53%)
Sep 11, 2008 13.25 13.25 13.02 13.18 46,689 -0.10(-0.75%)
Sep 10, 2008 12.68 13.40 12.68 13.28 34,698 +0.36(+2.79%)
Sep 09, 2008 12.67 12.94 12.65 12.92 10,490 +0.14(+1.10%)
Sep 08, 2008 12.99 12.99 12.65 12.78 16,510 +0.06(+0.47%)
Sep 05, 2008 12.99 13.33 12.72 12.72 14,764 -0.23(-1.78%)
Sep 04, 2008 13.39 13.40 12.94 12.95 26,332 -0.23(-1.75%)
Sep 03, 2008 13.20 13.20 13.00 13.18 12,324 -0.02(-0.15%)
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.