Skip to main content

Morguard North American REIT (TSX: MRG-UN )

14.85 -0.17 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 13.32 13.67 13.23 13.55 73,429 +0.26(+1.96%)
Nov 29, 2023 13.42 13.49 13.27 13.29 45,450 -0.06(-0.45%)
Nov 28, 2023 13.54 13.54 13.24 13.35 26,360 -0.01(-0.07%)
Nov 27, 2023 13.29 13.53 13.29 13.36 13,823 -0.15(-1.11%)
Nov 24, 2023 13.47 13.56 13.44 13.51 10,998 +0.02(+0.15%)
Nov 23, 2023 13.43 13.60 13.40 13.49 25,038 +0.06(+0.45%)
Nov 22, 2023 13.16 13.43 13.08 13.43 83,731 +0.27(+2.05%)
Nov 21, 2023 13.42 13.42 13.16 13.16 27,961 -0.26(-1.94%)
Nov 20, 2023 13.47 13.58 13.41 13.42 53,346 -0.13(-0.96%)
Nov 17, 2023 13.56 13.57 13.37 13.55 17,741 +0.13(+0.97%)
Nov 16, 2023 13.97 13.97 13.42 13.42 25,293 -0.22(-1.61%)
Nov 15, 2023 13.73 13.90 13.61 13.64 16,316 -0.06(-0.44%)
Nov 14, 2023 13.33 13.72 13.33 13.70 71,396 +0.59(+4.50%)
Nov 13, 2023 13.73 13.73 13.08 13.11 40,270 -0.22(-1.65%)
Nov 10, 2023 13.72 13.72 13.27 13.33 28,891 -0.04(-0.30%)
Nov 09, 2023 13.42 13.60 13.30 13.37 36,130 -0.20(-1.47%)
Nov 08, 2023 13.21 13.67 13.21 13.57 54,453 +0.35(+2.65%)
Nov 07, 2023 13.40 13.40 13.17 13.22 45,942 -0.19(-1.42%)
Nov 06, 2023 13.88 13.88 13.39 13.41 16,985 -0.29(-2.12%)
Nov 03, 2023 13.61 13.92 13.61 13.70 45,562 +0.14(+1.03%)
Nov 02, 2023 13.40 13.76 13.40 13.56 82,554 +0.34(+2.57%)
Nov 01, 2023 13.16 13.31 13.10 13.22 62,423 +0.10(+0.76%)
Oct 31, 2023 13.50 13.50 13.12 13.12 30,476 -0.37(-2.74%)
Oct 30, 2023 13.59 13.68 13.43 13.49 55,428 -0.10(-0.74%)
Oct 27, 2023 13.70 13.70 13.52 13.59 33,586 -0.20(-1.45%)
Oct 26, 2023 13.74 14.04 13.69 13.79 17,539 +0.10(+0.73%)
Oct 25, 2023 14.31 14.31 13.56 13.69 43,660 -0.49(-3.46%)
Oct 24, 2023 14.20 14.36 14.16 14.18 56,397 -0.09(-0.63%)
Oct 23, 2023 14.17 14.29 13.89 14.27 18,177 +0.07(+0.49%)
Oct 20, 2023 14.67 14.72 14.17 14.20 37,723 -0.61(-4.12%)
Oct 19, 2023 15.22 15.38 14.78 14.81 45,283 -0.63(-4.08%)
Oct 18, 2023 15.39 15.44 15.19 15.44 54,174 +0.07(+0.46%)
Oct 17, 2023 15.24 15.44 15.20 15.37 23,363 +0.15(+0.99%)
Oct 16, 2023 14.95 15.23 14.91 15.22 18,287 +0.32(+2.15%)
Oct 13, 2023 15.00 15.04 14.87 14.90 9,094 -0.08(-0.53%)
Oct 12, 2023 15.19 15.25 14.98 14.98 37,946 -0.24(-1.58%)
Oct 11, 2023 15.32 15.43 15.19 15.22 18,300 -0.03(-0.20%)
Oct 10, 2023 15.06 15.25 15.01 15.25 25,701 +0.26(+1.73%)
Oct 06, 2023 14.99 0 +0.18(+1.22%)
Oct 05, 2023 14.68 14.85 14.67 14.81 11,327 +0.22(+1.51%)
Oct 04, 2023 14.43 14.64 14.43 14.59 15,502 +0.29(+2.03%)
Oct 03, 2023 14.49 14.49 14.17 14.30 65,454 -0.10(-0.69%)
Oct 02, 2023 14.95 14.95 14.40 14.40 17,207 -0.45(-3.03%)
Sep 29, 2023 14.74 14.90 14.72 14.85 16,369 +0.19(+1.30%)
Sep 28, 2023 14.64 14.73 14.52 14.66 40,740 +0.02(+0.14%)
Sep 27, 2023 14.73 14.86 14.57 14.64 32,251 -0.11(-0.75%)
Sep 26, 2023 15.01 15.08 14.66 14.75 38,316 -0.25(-1.67%)
Sep 25, 2023 15.38 15.06 15.00 15.00 60,412 -0.63(-4.03%)
Sep 22, 2023 15.59 15.69 15.55 15.63 14,905 +0.04(+0.26%)
Sep 21, 2023 15.85 15.90 15.58 15.59 28,171 -0.31(-1.95%)
Sep 20, 2023 15.72 15.98 15.72 15.90 18,461 +0.20(+1.27%)
Sep 19, 2023 15.97 15.97 15.67 15.70 16,651 -0.22(-1.38%)
Sep 18, 2023 15.75 15.99 15.75 15.92 40,369 +0.17(+1.08%)
Sep 15, 2023 15.87 15.90 15.70 15.75 30,167 -0.11(-0.69%)
Sep 14, 2023 15.52 15.90 15.51 15.86 16,466 +0.40(+2.59%)
Sep 13, 2023 15.64 15.69 15.44 15.46 41,340 -0.17(-1.09%)
Sep 12, 2023 15.67 15.70 15.57 15.63 22,244 -0.05(-0.32%)
Sep 11, 2023 15.56 15.69 15.52 15.68 22,122 +0.16(+1.03%)
Sep 08, 2023 15.55 15.64 15.46 15.52 23,349 -0.04(-0.26%)
Sep 07, 2023 15.64 15.65 15.53 15.56 36,097 -0.14(-0.89%)
Sep 06, 2023 15.78 15.79 15.59 15.70 19,454 -0.06(-0.38%)
Sep 05, 2023 15.74 15.87 15.73 15.76 20,498 +0.02(+0.13%)
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.