Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.16 14.17 14.10 14.15 28,589 +0.00(+0.00%)
Nov 27, 2015 13.96 14.15 13.95 14.15 20,217 +0.24(+1.73%)
Nov 26, 2015 13.98 14.10 13.88 13.91 14,802 -0.11(-0.78%)
Nov 25, 2015 14.11 14.11 13.97 14.02 32,375 -0.07(-0.50%)
Nov 24, 2015 14.00 14.16 13.90 14.09 61,516 +0.10(+0.71%)
Nov 23, 2015 14.47 13.99 13.99 44,507 -0.43(-2.98%)
Nov 20, 2015 14.18 14.50 14.17 14.42 718,823 +0.20(+1.41%)
Nov 19, 2015 14.15 14.22 13.91 14.22 43,087 +0.07(+0.49%)
Nov 18, 2015 14.12 14.20 14.12 14.15 23,230 +0.02(+0.14%)
Nov 17, 2015 14.00 14.15 14.00 14.13 30,145 +0.11(+0.78%)
Nov 16, 2015 13.90 14.05 13.89 14.02 34,938 +0.20(+1.41%)
Nov 13, 2015 13.65 13.87 13.65 13.82 30,523 +0.15(+1.13%)
Nov 12, 2015 13.71 13.78 13.60 13.67 49,292 -0.04(-0.29%)
Nov 11, 2015 13.90 13.91 13.57 13.71 50,426 -0.21(-1.51%)
Nov 10, 2015 14.35 14.36 13.85 13.92 20,426 -0.22(-1.56%)
Nov 09, 2015 14.40 14.40 14.07 14.14 23,357 -0.29(-2.01%)
Nov 06, 2015 14.26 14.43 14.25 14.43 29,349 +0.15(+1.05%)
Nov 05, 2015 14.14 14.32 14.02 14.28 26,938 +0.05(+0.35%)
Nov 04, 2015 14.04 14.38 14.01 14.23 20,884 +0.10(+0.71%)
Nov 03, 2015 14.22 14.37 14.07 14.13 25,012 -0.16(-1.12%)
Nov 02, 2015 14.32 14.35 14.10 14.29 16,882 -0.16(-1.11%)
Oct 30, 2015 14.44 14.47 14.25 14.45 21,758 +0.11(+0.77%)
Oct 29, 2015 14.44 14.44 14.30 14.34 14,681 -0.02(-0.14%)
Oct 28, 2015 14.59 14.67 14.35 14.36 27,285 -0.22(-1.51%)
Oct 27, 2015 14.77 14.77 14.46 14.58 21,672 -0.08(-0.55%)
Oct 26, 2015 15.19 15.19 14.65 14.66 59,373 -0.39(-2.59%)
Oct 23, 2015 14.90 15.35 14.90 15.05 24,470 +0.00(+0.00%)
Oct 22, 2015 14.81 15.15 14.81 15.05 27,850 +0.24(+1.62%)
Oct 21, 2015 15.02 15.16 14.80 14.81 29,776 -0.20(-1.33%)
Oct 20, 2015 15.16 15.50 14.98 15.01 31,685 -0.29(-1.90%)
Oct 19, 2015 14.60 15.30 14.60 15.30 72,918 +0.70(+4.79%)
Oct 16, 2015 14.49 14.72 14.49 14.60 58,937 +0.10(+0.69%)
Oct 15, 2015 14.15 14.61 14.15 14.50 57,296 +0.32(+2.26%)
Oct 14, 2015 14.12 14.19 14.10 14.18 17,462 +0.07(+0.50%)
Oct 13, 2015 14.10 14.19 14.08 14.11 12,358 +0.02(+0.14%)
Oct 09, 2015 14.09 14.09 14.09 0 +0.09(+0.64%)
Oct 08, 2015 13.94 14.05 13.85 14.00 39,090 +0.15(+1.08%)
Oct 07, 2015 13.86 14.05 13.85 13.85 49,737 +0.10(+0.73%)
Oct 06, 2015 13.83 13.88 13.75 13.75 42,583 -0.10(-0.72%)
Oct 05, 2015 13.72 13.88 13.72 13.85 32,260 +0.08(+0.58%)
Oct 02, 2015 13.63 13.81 13.63 13.77 36,573 +0.05(+0.36%)
Oct 01, 2015 13.68 13.85 13.68 13.72 31,191 +0.05(+0.37%)
Sep 30, 2015 13.59 13.75 13.55 13.67 35,890 +0.12(+0.89%)
Sep 29, 2015 13.59 13.59 13.50 13.55 24,158 +0.05(+0.37%)
Sep 28, 2015 13.60 13.67 13.33 13.50 46,139 -0.17(-1.24%)
Sep 25, 2015 13.55 13.76 13.55 13.67 57,453 +0.21(+1.56%)
Sep 24, 2015 13.48 13.61 13.26 13.46 65,276 -0.22(-1.61%)
Sep 23, 2015 13.80 13.82 13.68 13.68 42,700 -0.10(-0.73%)
Sep 22, 2015 13.65 14.00 13.53 13.78 68,030 +0.03(+0.22%)
Sep 21, 2015 13.67 13.99 13.60 13.75 82,681 +0.10(+0.73%)
Sep 18, 2015 13.01 13.91 13.01 13.65 1,465,249 +0.60(+4.60%)
Sep 17, 2015 12.71 13.24 12.70 13.05 167,512 +0.34(+2.68%)
Sep 16, 2015 12.70 13.01 12.70 12.71 125,784 -0.04(-0.31%)
Sep 15, 2015 12.94 12.94 12.52 12.75 175,306 -0.12(-0.93%)
Sep 14, 2015 13.25 13.27 12.71 12.87 83,096 -0.44(-3.31%)
Sep 11, 2015 13.48 13.48 13.19 13.31 54,787 -0.29(-2.13%)
Sep 10, 2015 13.59 13.75 13.43 13.60 33,264 +0.11(+0.82%)
Sep 09, 2015 13.54 13.54 13.27 13.49 19,027 +0.07(+0.52%)
Sep 08, 2015 13.66 13.92 13.40 13.42 32,540 -0.17(-1.25%)
Sep 04, 2015 13.59 13.59 13.59 0 -0.34(-2.44%)
Sep 03, 2015 14.02 14.10 13.92 13.93 38,039 -0.09(-0.64%)
Sep 02, 2015 14.29 14.29 14.01 14.02 25,652 -0.24(-1.68%)
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.