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 )

5.400 -0.110 (-2.00%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 13, 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, 2022 5.120 5.190 5.120 5.190 7,333 +0.04(+0.78%)
Nov 29, 2022 5.150 5.160 5.150 5.150 6,330 -0.01(-0.19%)
Nov 28, 2022 5.150 5.160 5.150 5.160 43,739 -0.03(-0.58%)
Nov 25, 2022 5.160 5.190 5.150 5.190 12,305 +0.05(+0.97%)
Nov 24, 2022 5.200 5.200 5.140 5.140 11,278 -0.03(-0.58%)
Nov 23, 2022 5.150 5.180 5.150 5.170 9,570 -0.02(-0.39%)
Nov 22, 2022 5.160 5.190 5.160 5.190 2,124 +0.01(+0.19%)
Nov 21, 2022 5.120 5.200 5.120 5.180 12,127 +0.01(+0.19%)
Nov 18, 2022 5.210 5.210 5.170 5.170 5,438 -0.01(-0.19%)
Nov 17, 2022 5.150 5.180 5.140 5.180 73,086 +0.01(+0.19%)
Nov 16, 2022 5.150 5.220 5.150 5.170 29,858 +0.00(+0.00%)
Nov 15, 2022 5.160 5.170 5.150 5.170 86,939 +0.03(+0.58%)
Nov 14, 2022 5.180 5.190 5.140 5.140 7,786 -0.04(-0.77%)
Nov 11, 2022 5.220 5.220 5.180 5.180 5,146 -0.01(-0.19%)
Nov 10, 2022 5.170 5.240 5.170 5.190 10,887 +0.04(+0.78%)
Nov 09, 2022 5.150 5.160 5.150 5.150 7,869 -0.04(-0.77%)
Nov 08, 2022 5.190 5.200 5.180 5.190 4,232 -0.01(-0.19%)
Nov 07, 2022 5.140 5.200 5.140 5.200 16,262 +0.03(+0.58%)
Nov 04, 2022 5.150 5.170 5.150 5.170 11,289 +0.01(+0.19%)
Nov 03, 2022 5.150 5.160 5.150 5.160 251 +0.01(+0.19%)
Nov 02, 2022 5.150 5.190 5.140 5.150 2,300 +0.00(+0.00%)
Nov 01, 2022 5.120 5.150 5.100 5.150 7,769 +0.03(+0.59%)
Oct 31, 2022 5.160 5.160 5.100 5.120 12,877 -0.04(-0.78%)
Oct 28, 2022 5.140 5.160 5.100 5.160 23,887 +0.00(+0.00%)
Oct 27, 2022 5.150 5.180 5.140 5.160 5,273 -0.04(-0.77%)
Oct 26, 2022 5.110 5.200 5.110 5.200 23,535 +0.06(+1.17%)
Oct 25, 2022 5.120 5.190 5.120 5.140 4,036 -0.01(-0.19%)
Oct 24, 2022 5.150 5.160 5.150 5.150 5,109 -0.05(-0.96%)
Oct 21, 2022 5.140 5.200 5.120 5.200 47,427 +0.06(+1.17%)
Oct 20, 2022 5.160 5.160 5.140 5.140 5,847 -0.01(-0.19%)
Oct 19, 2022 5.100 5.150 5.100 5.150 26,303 +0.00(+0.00%)
Oct 18, 2022 5.180 5.190 5.130 5.150 49,121 -0.02(-0.39%)
Oct 17, 2022 5.160 5.170 5.150 5.170 8,618 +0.01(+0.19%)
Oct 14, 2022 5.160 5.160 5.140 5.160 9,409 +0.00(+0.00%)
Oct 13, 2022 5.050 5.160 5.000 5.160 65,162 +0.02(+0.39%)
Oct 12, 2022 5.100 5.180 5.100 5.140 10,725 +0.03(+0.59%)
Oct 11, 2022 5.140 5.140 5.040 5.110 35,754 -0.07(-1.35%)
Oct 07, 2022 5.180 0 -0.02(-0.38%)
Oct 06, 2022 5.170 5.200 5.170 5.200 2,140 -0.04(-0.76%)
Oct 05, 2022 5.210 5.250 5.130 5.240 175,291 +0.01(+0.19%)
Oct 04, 2022 5.240 5.250 5.220 5.230 34,545 +0.02(+0.38%)
Oct 03, 2022 5.210 5.240 5.210 5.210 13,657 +0.03(+0.58%)
Sep 30, 2022 5.120 5.180 5.120 5.180 64,039 +0.06(+1.17%)
Sep 29, 2022 5.190 5.210 5.050 5.120 139,923 -0.13(-2.48%)
Sep 28, 2022 5.050 5.250 5.050 5.250 158,850 +0.15(+2.94%)
Sep 27, 2022 5.020 5.100 5.000 5.100 87,208 +0.05(+0.99%)
Sep 26, 2022 5.040 5.050 4.990 5.050 316,255 +0.00(+0.00%)
Sep 23, 2022 5.010 5.050 4.950 5.050 264,416 +0.00(+0.00%)
Sep 22, 2022 5.030 5.070 5.030 5.050 166,147 +0.04(+0.80%)
Sep 21, 2022 5.030 5.080 5.010 5.010 13,450 -0.04(-0.79%)
Sep 20, 2022 5.050 5.050 5.040 5.050 5,609 +0.00(+0.00%)
Sep 19, 2022 5.050 5.060 5.010 5.050 12,765 +0.00(+0.00%)
Sep 16, 2022 5.050 5.060 5.050 5.050 29,129 -0.01(-0.20%)
Sep 15, 2022 5.080 5.090 5.050 5.060 19,969 +0.00(+0.00%)
Sep 14, 2022 5.050 5.060 5.050 5.060 42,702 +0.01(+0.20%)
Sep 13, 2022 5.050 5.070 5.050 5.050 10,519 +0.00(+0.00%)
Sep 12, 2022 5.060 5.060 5.050 5.050 23,413 -0.01(-0.20%)
Sep 09, 2022 5.060 5.060 5.050 5.060 6,983 +0.01(+0.20%)
Sep 08, 2022 5.050 5.060 5.050 5.050 24,757 -0.01(-0.20%)
Sep 07, 2022 5.050 5.070 5.050 5.060 78,200 +0.01(+0.20%)
Sep 06, 2022 5.050 5.070 5.050 5.050 46,462 +0.00(+0.00%)
Sep 02, 2022 5.050 0 -0.01(-0.20%)
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.