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 )

5.410 +0.010 (+0.19%)
Streaming Delayed Price Updated: 12:10 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 (%)
Feb 27, 2009 8.370 8.850 8.300 8.850 70,664 +0.57(+6.88%)
Feb 26, 2009 8.300 8.500 8.160 8.280 36,097 -0.02(-0.24%)
Feb 25, 2009 8.130 8.460 8.120 8.300 108,464 -0.28(-3.26%)
Feb 24, 2009 8.420 8.580 7.860 8.580 78,326 -0.16(-1.83%)
Feb 23, 2009 8.500 8.750 8.340 8.740 68,881 +0.27(+3.19%)
Feb 20, 2009 9.190 9.190 8.460 8.470 51,625 -0.67(-7.33%)
Feb 19, 2009 9.370 9.500 9.030 9.140 48,921 -0.17(-1.83%)
Feb 18, 2009 9.500 9.510 9.150 9.310 50,014 -0.17(-1.79%)
Feb 17, 2009 9.580 9.580 9.150 9.480 65,431 +0.04(+0.42%)
Feb 13, 2009 9.580 9.580 9.310 9.440 41,995 -0.04(-0.42%)
Feb 12, 2009 9.490 9.670 9.160 9.480 95,296 +0.11(+1.17%)
Feb 11, 2009 9.500 9.500 9.300 9.370 71,600 -0.13(-1.37%)
Feb 10, 2009 9.630 9.630 9.200 9.500 107,807 +0.06(+0.64%)
Feb 09, 2009 9.430 9.500 9.150 9.440 86,950 +0.32(+3.51%)
Feb 06, 2009 9.250 9.390 9.120 9.120 66,160 -0.16(-1.72%)
Feb 05, 2009 9.190 9.370 9.010 9.280 41,445 +0.10(+1.09%)
Feb 04, 2009 9.480 9.500 9.180 9.180 63,298 -0.34(-3.57%)
Feb 03, 2009 9.250 9.600 9.250 9.520 85,074 -0.03(-0.31%)
Feb 02, 2009 8.950 9.550 8.950 9.550 52,840 +0.60(+6.70%)
Jan 30, 2009 9.660 9.660 8.940 8.950 98,084 -0.50(-5.29%)
Jan 29, 2009 9.490 9.640 9.350 9.450 204,581 -0.01(-0.11%)
Jan 28, 2009 9.500 9.520 9.280 9.460 62,781 +0.37(+4.07%)
Jan 27, 2009 9.800 9.830 8.870 9.090 47,356 -0.71(-7.24%)
Jan 26, 2009 10.15 10.15 9.660 9.800 13,191 -0.25(-2.49%)
Jan 23, 2009 10.35 10.35 9.900 10.05 41,726 -0.35(-3.37%)
Jan 22, 2009 10.14 10.66 10.10 10.40 60,735 +0.35(+3.48%)
Jan 21, 2009 11.47 11.47 9.800 10.05 56,549 -0.83(-7.63%)
Jan 20, 2009 11.03 11.10 10.80 10.88 37,476 -0.12(-1.09%)
Jan 19, 2009 10.83 11.10 10.50 11.00 52,210 +0.16(+1.48%)
Jan 16, 2009 10.99 11.00 10.75 10.84 39,663 -0.03(-0.28%)
Jan 15, 2009 11.25 11.35 10.79 10.87 42,960 -0.50(-4.40%)
Jan 14, 2009 11.74 11.74 11.15 11.37 25,946 -0.34(-2.90%)
Jan 13, 2009 11.20 11.75 11.20 11.71 52,935 +0.41(+3.63%)
Jan 12, 2009 11.72 11.72 11.20 11.30 453,568 -0.29(-2.50%)
Jan 09, 2009 11.65 11.75 11.50 11.59 116,472 -0.11(-0.94%)
Jan 08, 2009 11.34 11.92 11.32 11.70 105,792 -0.21(-1.76%)
Jan 07, 2009 11.70 12.15 11.46 11.91 84,285 +0.21(+1.79%)
Jan 06, 2009 11.95 11.99 11.66 11.70 116,669 -0.07(-0.59%)
Jan 05, 2009 11.70 12.07 11.24 11.77 78,176 +0.29(+2.53%)
Jan 02, 2009 11.48 11.48 11.48 11.48 600 -0.02(-0.17%)
Jan 01, 2009 11.56 11.79 11.39 11.50 0 +0.00(+0.00%)
Dec 31, 2008 11.56 11.79 11.39 11.50 42,733 -0.06(-0.52%)
Dec 30, 2008 11.50 12.15 11.45 11.56 107,279 -0.08(-0.69%)
Dec 29, 2008 10.95 11.99 10.65 11.64 74,010 +0.44(+3.93%)
Dec 24, 2008 10.56 11.33 10.35 11.20 64,636 +0.34(+3.13%)
Dec 23, 2008 10.45 10.96 10.35 10.86 84,163 +0.46(+4.42%)
Dec 22, 2008 9.250 10.40 9.000 10.40 83,292 +1.29(+14.16%)
Dec 19, 2008 8.880 9.450 8.640 9.110 63,554 +0.23(+2.59%)
Dec 18, 2008 8.300 8.950 8.250 8.880 118,722 +0.63(+7.64%)
Dec 17, 2008 8.250 8.250 8.250 8.250 690 -0.10(-1.20%)
Dec 16, 2008 8.300 8.550 8.020 8.350 262,150 +0.05(+0.60%)
Dec 15, 2008 8.600 8.600 8.120 8.300 85,339 -0.07(-0.84%)
Dec 12, 2008 9.370 9.370 8.270 8.370 73,444 -0.71(-7.82%)
Dec 11, 2008 9.500 9.500 8.910 9.080 53,211 -0.42(-4.42%)
Dec 10, 2008 9.250 9.500 9.060 9.500 60,167 +0.25(+2.70%)
Dec 09, 2008 9.330 9.330 8.640 9.250 53,693 -0.08(-0.86%)
Dec 08, 2008 8.690 9.330 8.510 9.330 59,860 +0.92(+10.94%)
Dec 05, 2008 8.800 8.880 8.250 8.410 37,079 -0.29(-3.33%)
Dec 04, 2008 7.930 9.350 7.930 8.700 49,721 +0.53(+6.49%)
Dec 03, 2008 8.230 8.250 7.900 8.170 69,512 +0.02(+0.25%)
Dec 02, 2008 8.650 8.690 7.880 8.150 62,686 -0.30(-3.55%)
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.