Skip to main content

Morguard Real Estate Investment Trust (TSX: MRT-UN )

5.380 -0.020 (-0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 14.25 14.30 14.19 14.26 28,841 -0.02(-0.14%)
Feb 26, 2016 14.29 14.35 14.18 14.28 23,981 +0.05(+0.35%)
Feb 25, 2016 14.22 14.33 14.18 14.23 29,569 -0.07(-0.49%)
Feb 24, 2016 14.32 14.32 14.16 14.30 21,815 +0.02(+0.14%)
Feb 23, 2016 14.28 14.46 14.20 14.28 13,241 -0.04(-0.28%)
Feb 22, 2016 14.30 14.72 14.27 14.32 77,180 +0.15(+1.06%)
Feb 19, 2016 14.14 14.27 14.10 14.17 99,740 +0.04(+0.28%)
Feb 18, 2016 13.46 14.25 13.46 14.13 113,826 +0.79(+5.92%)
Feb 17, 2016 13.30 13.43 13.10 13.34 89,199 +0.06(+0.45%)
Feb 16, 2016 12.99 13.31 12.99 13.28 72,446 +0.42(+3.27%)
Feb 12, 2016 12.86 12.86 12.86 0 +0.07(+0.55%)
Feb 11, 2016 12.73 12.82 12.50 12.79 60,583 -0.02(-0.16%)
Feb 10, 2016 13.15 13.15 12.60 12.81 21,144 +0.07(+0.55%)
Feb 09, 2016 12.82 12.82 12.53 12.74 20,375 -0.26(-2.00%)
Feb 08, 2016 13.05 13.16 12.82 13.00 32,458 -0.12(-0.91%)
Feb 05, 2016 13.23 12.93 13.12 14,541 -0.05(-0.38%)
Feb 04, 2016 13.21 13.32 13.11 13.17 18,475 +0.18(+1.39%)
Feb 03, 2016 13.30 13.35 12.80 12.99 13,448 -0.07(-0.54%)
Feb 02, 2016 13.25 13.29 12.75 13.06 29,772 -0.23(-1.73%)
Feb 01, 2016 13.08 13.30 12.90 13.29 16,046 +0.16(+1.22%)
Jan 29, 2016 12.85 13.18 12.76 13.13 84,289 +0.38(+2.98%)
Jan 28, 2016 12.55 12.80 12.51 12.75 62,773 +0.18(+1.43%)
Jan 27, 2016 12.49 12.69 12.42 12.57 61,975 -0.06(-0.48%)
Jan 26, 2016 12.75 12.90 12.61 12.63 39,870 -0.13(-1.02%)
Jan 25, 2016 12.69 12.93 12.55 12.76 53,267 -0.04(-0.31%)
Jan 22, 2016 12.61 12.95 12.61 12.80 61,446 +0.19(+1.51%)
Jan 21, 2016 12.02 12.73 11.98 12.61 54,116 +0.63(+5.26%)
Jan 20, 2016 11.96 12.12 11.81 11.98 92,802 -0.31(-2.52%)
Jan 19, 2016 12.35 12.38 12.05 12.29 83,905 +0.18(+1.49%)
Jan 18, 2016 12.65 12.65 11.88 12.11 24,452 -0.45(-3.58%)
Jan 15, 2016 12.71 12.74 12.51 12.56 58,345 -0.14(-1.10%)
Jan 14, 2016 12.56 12.76 12.14 12.70 71,613 +0.09(+0.71%)
Jan 13, 2016 12.58 12.80 12.55 12.61 29,852 -0.08(-0.63%)
Jan 12, 2016 12.88 12.94 12.54 12.69 48,815 -0.13(-1.01%)
Jan 11, 2016 12.99 13.06 12.80 12.82 43,711 -0.11(-0.85%)
Jan 08, 2016 13.22 13.23 12.87 12.93 49,998 -0.24(-1.82%)
Jan 07, 2016 13.37 13.43 13.10 13.17 23,675 -0.33(-2.44%)
Jan 06, 2016 13.41 13.59 13.40 13.50 22,390 -0.13(-0.95%)
Jan 05, 2016 13.75 13.75 13.54 13.63 20,603 -0.12(-0.87%)
Jan 04, 2016 13.50 13.90 13.46 13.75 27,756 +0.13(+0.95%)
Dec 31, 2015 13.62 13.62 13.62 0 -0.26(-1.87%)
Dec 30, 2015 14.01 14.07 13.85 13.88 15,006 -0.14(-1.00%)
Dec 29, 2015 13.83 14.15 13.80 14.02 38,357 +0.21(+1.52%)
Dec 24, 2015 13.81 13.81 13.81 0 +0.19(+1.40%)
Dec 23, 2015 13.50 13.90 13.50 13.62 64,989 -0.19(-1.38%)
Dec 22, 2015 13.34 13.88 13.34 13.81 78,068 +0.30(+2.22%)
Dec 21, 2015 13.09 13.58 13.06 13.51 109,677 +0.54(+4.16%)
Dec 18, 2015 13.22 13.48 12.89 12.97 1,327,833 -0.33(-2.48%)
Dec 17, 2015 13.40 13.43 13.27 13.30 163,711 +0.04(+0.30%)
Dec 16, 2015 13.09 13.60 13.09 13.26 70,558 +0.13(+0.99%)
Dec 15, 2015 12.79 13.18 12.70 13.13 149,643 +0.33(+2.58%)
Dec 14, 2015 13.20 13.20 12.60 12.80 159,160 -0.44(-3.32%)
Dec 11, 2015 13.34 13.37 13.19 13.24 36,263 -0.11(-0.82%)
Dec 10, 2015 13.40 13.57 13.23 13.35 70,030 -0.04(-0.30%)
Dec 09, 2015 13.77 13.81 13.38 13.39 68,843 -0.22(-1.62%)
Dec 08, 2015 13.68 13.81 13.42 13.61 53,237 -0.14(-1.02%)
Dec 07, 2015 13.86 13.86 13.65 13.75 83,954 -0.04(-0.29%)
Dec 04, 2015 13.96 14.07 13.76 13.79 99,535 -0.22(-1.57%)
Dec 03, 2015 14.12 14.20 13.88 14.01 51,220 -0.14(-0.99%)
Dec 02, 2015 14.08 14.24 14.05 14.15 40,797 +0.03(+0.21%)
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.