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

Morguard North American REIT (TSX: MRG-UN )

15.01 +0.16 (+1.08%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 19, 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 29, 2013 9.590 9.590 9.490 9.520 61,806 -0.08(-0.83%)
Nov 28, 2013 9.650 9.700 9.580 9.600 27,160 -0.03(-0.31%)
Nov 27, 2013 9.680 9.750 9.590 9.630 26,211 -0.16(-1.63%)
Nov 26, 2013 9.650 9.790 9.600 9.790 42,558 +0.14(+1.45%)
Nov 25, 2013 9.700 9.700 9.630 9.650 45,016 -0.02(-0.21%)
Nov 22, 2013 9.790 9.800 9.660 9.670 25,015 -0.13(-1.33%)
Nov 21, 2013 9.750 9.800 9.690 9.800 32,090 +0.05(+0.51%)
Nov 20, 2013 9.960 9.960 9.750 9.750 30,752 -0.13(-1.32%)
Nov 19, 2013 9.950 9.950 9.880 9.880 21,321 -0.11(-1.10%)
Nov 18, 2013 9.880 9.990 9.690 9.990 54,508 +0.13(+1.32%)
Nov 15, 2013 9.730 9.860 9.700 9.860 79,295 +0.10(+1.02%)
Nov 14, 2013 9.650 9.820 9.630 9.760 48,441 -0.04(-0.41%)
Nov 12, 2013 9.890 9.930 9.730 9.800 51,819 -0.13(-1.31%)
Nov 11, 2013 9.930 10.01 9.910 9.930 26,913 +0.03(+0.30%)
Nov 08, 2013 9.960 9.960 9.760 9.900 31,367 -0.06(-0.60%)
Nov 07, 2013 10.08 10.12 9.900 9.960 96,533 -0.16(-1.58%)
Nov 06, 2013 10.07 10.20 10.05 10.12 46,086 +0.04(+0.40%)
Nov 05, 2013 10.05 10.12 9.960 10.08 77,936 +0.12(+1.20%)
Nov 04, 2013 9.990 10.00 9.910 9.960 12,231 -0.02(-0.20%)
Nov 01, 2013 9.840 9.990 9.830 9.980 55,838 +0.12(+1.22%)
Oct 31, 2013 9.790 9.860 9.770 9.860 54,312 +0.04(+0.41%)
Oct 30, 2013 9.740 9.830 9.680 9.820 58,037 +0.09(+0.92%)
Oct 29, 2013 9.620 9.730 9.540 9.730 25,261 +0.03(+0.31%)
Oct 28, 2013 9.730 9.740 9.630 9.700 29,665 +0.01(+0.10%)
Oct 25, 2013 9.690 9.740 9.670 9.690 25,591 +0.01(+0.10%)
Oct 24, 2013 9.620 9.700 9.570 9.680 19,512 +0.11(+1.15%)
Oct 23, 2013 9.620 9.650 9.520 9.570 16,460 -0.08(-0.83%)
Oct 22, 2013 9.650 9.700 9.570 9.650 20,108 -0.04(-0.41%)
Oct 21, 2013 9.550 9.730 9.550 9.690 60,168 +0.15(+1.57%)
Oct 18, 2013 9.410 9.590 9.410 9.540 35,633 +0.14(+1.49%)
Oct 17, 2013 9.260 9.410 9.260 9.400 37,244 +0.09(+0.97%)
Oct 16, 2013 9.240 9.320 9.200 9.310 41,476 +0.11(+1.20%)
Oct 15, 2013 9.200 9.250 9.160 9.200 24,347 -0.05(-0.54%)
Oct 11, 2013 9.250 9.250 9.250 0 -0.15(-1.60%)
Oct 10, 2013 9.300 9.470 9.300 9.400 48,355 +0.10(+1.08%)
Oct 09, 2013 9.260 9.320 9.200 9.300 29,561 +0.02(+0.22%)
Oct 08, 2013 9.150 9.280 9.070 9.280 42,585 +0.13(+1.42%)
Oct 07, 2013 9.130 9.150 9.100 9.150 26,400 +0.00(+0.00%)
Oct 04, 2013 9.200 9.200 9.120 9.150 17,595 -0.01(-0.11%)
Oct 03, 2013 9.350 9.350 9.150 9.160 25,993 -0.17(-1.82%)
Oct 02, 2013 9.350 9.360 9.180 9.330 24,471 +0.01(+0.11%)
Oct 01, 2013 9.370 9.400 9.320 9.320 40,520 +0.00(+0.00%)
Sep 27, 2013 9.310 9.400 9.290 9.320 21,427 -0.03(-0.32%)
Sep 26, 2013 9.330 9.400 9.300 9.350 18,998 -0.13(-1.37%)
Sep 25, 2013 9.450 9.510 9.310 9.480 68,350 +0.07(+0.74%)
Sep 24, 2013 9.450 9.450 9.350 9.410 13,905 -0.03(-0.32%)
Sep 23, 2013 9.410 9.440 9.290 9.440 35,013 -0.06(-0.63%)
Sep 20, 2013 9.060 9.500 9.050 9.500 154,209 +0.45(+4.97%)
Sep 19, 2013 9.090 9.100 9.010 9.050 75,131 +0.05(+0.56%)
Sep 18, 2013 8.920 9.070 8.910 9.000 132,093 +0.10(+1.12%)
Sep 17, 2013 8.940 8.940 8.860 8.900 51,136 -0.04(-0.45%)
Sep 16, 2013 9.000 9.000 8.920 8.940 62,176 -0.06(-0.67%)
Sep 13, 2013 8.950 9.000 8.950 9.000 24,837 +0.00(+0.00%)
Sep 12, 2013 9.040 9.070 8.960 9.000 27,232 +0.00(+0.00%)
Sep 11, 2013 9.140 9.140 9.000 9.000 32,603 -0.10(-1.10%)
Sep 10, 2013 9.060 9.100 9.020 9.100 62,324 +0.07(+0.78%)
Sep 09, 2013 9.090 9.140 9.020 9.030 36,424 +0.02(+0.22%)
Sep 06, 2013 9.000 9.050 8.920 9.010 48,626 +0.02(+0.22%)
Sep 05, 2013 8.990 9.010 8.970 8.990 19,355 +0.01(+0.11%)
Sep 04, 2013 9.030 9.050 8.970 8.980 29,384 -0.02(-0.22%)
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.