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 )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 30, 2021 5.230 5.230 5.070 5.120 90,520 -0.13(-2.48%)
Nov 29, 2021 5.250 5.300 5.230 5.250 26,209 -0.07(-1.32%)
Nov 26, 2021 5.330 5.360 5.270 5.320 54,643 -0.10(-1.85%)
Nov 25, 2021 5.420 5.470 5.350 5.420 17,785 +0.00(+0.00%)
Nov 24, 2021 5.460 5.460 5.340 5.420 101,265 -0.03(-0.55%)
Nov 23, 2021 5.490 5.500 5.450 5.450 48,867 -0.04(-0.73%)
Nov 22, 2021 5.510 5.540 5.490 5.490 21,092 -0.05(-0.90%)
Nov 19, 2021 5.600 5.600 5.510 5.540 19,412 -0.06(-1.07%)
Nov 18, 2021 5.540 5.600 5.570 5.600 76,946 +0.07(+1.27%)
Nov 17, 2021 5.610 5.650 5.530 5.530 114,009 -0.08(-1.43%)
Nov 16, 2021 5.600 5.700 5.570 5.610 35,732 +0.01(+0.18%)
Nov 15, 2021 5.650 5.700 5.580 5.600 28,139 -0.01(-0.18%)
Nov 12, 2021 5.610 5.620 5.550 5.610 62,459 -0.01(-0.18%)
Nov 11, 2021 5.610 5.620 5.530 5.620 151,692 +0.03(+0.54%)
Nov 10, 2021 5.640 5.590 115,582 -0.09(-1.58%)
Nov 09, 2021 5.750 5.770 5.650 5.680 64,429 -0.09(-1.56%)
Nov 08, 2021 5.780 5.800 5.720 5.770 38,950 +0.00(+0.00%)
Nov 05, 2021 5.710 5.900 5.710 5.770 50,444 +0.05(+0.87%)
Nov 04, 2021 5.660 5.770 5.660 5.720 27,929 +0.03(+0.53%)
Nov 03, 2021 5.650 5.730 5.630 5.690 14,765 +0.07(+1.25%)
Nov 02, 2021 5.700 5.700 5.550 5.620 72,257 -0.07(-1.23%)
Nov 01, 2021 5.710 5.730 5.630 5.690 77,369 -0.03(-0.52%)
Oct 29, 2021 5.710 5.760 5.710 5.720 10,585 -0.01(-0.17%)
Oct 28, 2021 5.790 5.830 5.720 5.730 54,973 -0.02(-0.35%)
Oct 27, 2021 5.710 5.760 5.710 5.750 35,903 -0.01(-0.17%)
Oct 26, 2021 5.750 5.760 53,355 +0.07(+1.23%)
Oct 25, 2021 5.600 5.780 5.600 5.690 39,716 +0.07(+1.25%)
Oct 22, 2021 5.600 5.700 5.600 5.620 43,344 +0.00(+0.00%)
Oct 21, 2021 5.660 5.700 5.520 5.620 51,857 -0.05(-0.88%)
Oct 20, 2021 5.690 5.700 5.640 5.670 33,438 -0.01(-0.18%)
Oct 19, 2021 5.660 5.690 5.640 5.680 30,222 +0.02(+0.35%)
Oct 18, 2021 5.660 5.750 5.620 5.660 62,434 -0.06(-1.05%)
Oct 15, 2021 5.710 5.820 5.700 5.720 17,407 +0.04(+0.70%)
Oct 14, 2021 5.750 5.800 5.660 5.680 24,117 +0.00(+0.00%)
Oct 13, 2021 5.610 5.800 5.600 5.680 21,513 +0.12(+2.16%)
Oct 12, 2021 5.510 5.600 5.510 5.560 39,195 +0.00(+0.00%)
Oct 08, 2021 5.560 5.560 5.560 0 -0.09(-1.59%)
Oct 07, 2021 5.700 5.700 5.610 5.650 36,940 -0.02(-0.35%)
Oct 06, 2021 5.810 5.810 5.660 5.670 32,667 -0.19(-3.24%)
Oct 05, 2021 5.810 5.860 5.630 5.860 38,045 +0.09(+1.56%)
Oct 04, 2021 5.910 5.920 5.770 5.770 20,601 -0.13(-2.20%)
Oct 01, 2021 5.900 5.900 5.870 5.900 25,163 +0.00(+0.00%)
Sep 30, 2021 5.970 6.000 5.700 5.900 64,434 -0.13(-2.16%)
Sep 29, 2021 6.050 6.070 5.990 6.030 19,713 +0.04(+0.67%)
Sep 28, 2021 6.100 6.180 5.950 5.990 13,982 -0.12(-1.96%)
Sep 27, 2021 6.080 6.200 5.980 6.110 24,317 +0.03(+0.49%)
Sep 24, 2021 6.050 6.120 6.010 6.080 9,534 -0.02(-0.33%)
Sep 23, 2021 6.150 6.160 6.090 6.100 9,597 -0.06(-0.97%)
Sep 22, 2021 6.020 6.190 6.020 6.160 9,707 +0.15(+2.50%)
Sep 21, 2021 6.020 6.040 5.960 6.010 16,924 +0.00(+0.00%)
Sep 20, 2021 6.050 6.050 5.950 6.010 60,574 -0.08(-1.31%)
Sep 17, 2021 6.120 6.120 6.040 6.090 9,688 +0.03(+0.50%)
Sep 16, 2021 6.120 6.150 6.050 6.060 31,563 -0.06(-0.98%)
Sep 15, 2021 6.110 6.170 6.110 6.120 6,466 +0.00(+0.00%)
Sep 14, 2021 6.110 6.160 6.100 6.120 8,848 +0.01(+0.16%)
Sep 13, 2021 6.110 6.160 6.040 6.110 17,551 +0.05(+0.83%)
Sep 10, 2021 6.050 6.100 6.040 6.060 22,172 -0.05(-0.82%)
Sep 09, 2021 6.120 6.170 6.110 6.110 51,534 -0.08(-1.29%)
Sep 08, 2021 6.150 6.200 6.110 6.190 12,158 -0.01(-0.16%)
Sep 07, 2021 6.260 6.260 6.190 6.200 16,075 -0.05(-0.80%)
Sep 03, 2021 6.250 6.250 6.250 0 +0.00(+0.00%)
Sep 02, 2021 6.210 6.270 6.160 6.250 15,110 +0.01(+0.16%)
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.