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 (%)
Dec 31, 2013 9.410 9.410 9.410 0 +0.03(+0.32%)
Dec 30, 2013 9.350 9.410 9.320 9.380 12,937 +0.03(+0.32%)
Dec 27, 2013 9.380 9.400 9.300 9.350 18,959 -0.05(-0.53%)
Dec 24, 2013 9.400 9.400 9.400 0 +0.07(+0.75%)
Dec 23, 2013 9.280 9.390 9.250 9.330 51,023 +0.13(+1.41%)
Dec 20, 2013 9.260 9.360 9.160 9.200 78,063 -0.12(-1.29%)
Dec 19, 2013 9.240 9.370 9.200 9.320 43,852 +0.04(+0.43%)
Dec 18, 2013 9.150 9.420 9.100 9.280 78,935 +0.19(+2.09%)
Dec 17, 2013 9.190 9.220 9.090 9.090 62,798 -0.15(-1.62%)
Dec 16, 2013 9.240 9.240 9.170 9.240 85,755 -0.01(-0.11%)
Dec 13, 2013 9.300 9.300 9.210 9.250 23,820 -0.04(-0.43%)
Dec 12, 2013 9.370 9.370 9.210 9.290 84,836 -0.09(-0.96%)
Dec 11, 2013 9.370 9.520 9.320 9.380 40,196 -0.09(-0.95%)
Dec 10, 2013 9.400 9.590 9.400 9.470 30,813 +0.07(+0.74%)
Dec 09, 2013 9.410 9.490 9.400 9.400 34,846 -0.01(-0.11%)
Dec 06, 2013 9.400 9.450 9.400 9.410 13,195 +0.01(+0.11%)
Dec 05, 2013 9.400 9.450 9.360 9.400 30,117 -0.08(-0.84%)
Dec 04, 2013 9.510 9.560 9.370 9.480 35,563 -0.03(-0.32%)
Dec 03, 2013 9.500 9.520 9.450 9.510 25,884 -0.01(-0.11%)
Dec 02, 2013 9.570 9.630 9.500 9.520 28,413 +0.00(+0.00%)
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%)
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.