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 )

5.330 -0.050 (-0.93%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 17, 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 28, 2023 5.430 5.490 5.360 5.490 28,926 +0.00(+0.00%)
Feb 27, 2023 5.390 5.490 5.390 5.490 75,052 +0.09(+1.67%)
Feb 24, 2023 5.300 5.400 5.300 5.400 21,240 +0.06(+1.12%)
Feb 23, 2023 5.300 5.340 5.300 5.340 61,000 +0.04(+0.75%)
Feb 22, 2023 5.300 5.310 5.300 5.300 11,953 -0.01(-0.19%)
Feb 21, 2023 5.320 5.350 5.300 5.310 4,150 -0.04(-0.75%)
Feb 17, 2023 5.350 0 +0.03(+0.56%)
Feb 16, 2023 5.300 5.320 5.260 5.320 25,426 -0.01(-0.19%)
Feb 15, 2023 5.310 5.350 5.310 5.330 1,282 -0.01(-0.19%)
Feb 14, 2023 5.340 5.390 5.330 5.340 8,840 +0.02(+0.38%)
Feb 13, 2023 5.350 5.370 5.310 5.320 2,782 +0.02(+0.38%)
Feb 10, 2023 5.280 5.330 5.250 5.300 43,730 -0.02(-0.38%)
Feb 09, 2023 5.360 5.400 5.320 5.320 12,919 +0.01(+0.19%)
Feb 08, 2023 5.380 5.380 5.310 5.310 6,200 -0.09(-1.67%)
Feb 07, 2023 5.460 5.460 5.390 5.400 775 -0.08(-1.46%)
Feb 06, 2023 5.490 5.520 5.480 5.480 2,361 -0.09(-1.62%)
Feb 03, 2023 5.530 5.570 5.530 5.570 2,905 +0.02(+0.36%)
Feb 02, 2023 5.580 5.580 5.530 5.550 8,779 -0.04(-0.72%)
Feb 01, 2023 5.370 5.590 5.370 5.590 58,414 +0.14(+2.57%)
Jan 31, 2023 5.410 5.450 5.410 5.450 4,447 +0.03(+0.55%)
Jan 30, 2023 5.410 5.420 5.400 5.420 4,802 +0.01(+0.18%)
Jan 27, 2023 5.350 5.420 5.350 5.410 11,674 -0.01(-0.18%)
Jan 26, 2023 5.400 5.420 5.400 5.420 10,604 +0.03(+0.56%)
Jan 25, 2023 5.400 5.440 5.380 5.390 21,000 -0.01(-0.19%)
Jan 24, 2023 5.300 5.400 5.300 5.400 24,307 +0.10(+1.89%)
Jan 23, 2023 5.290 5.300 5.280 5.300 6,772 -0.02(-0.38%)
Jan 20, 2023 5.300 5.320 5.250 5.320 10,566 -0.03(-0.56%)
Jan 19, 2023 5.370 5.400 5.350 5.350 3,289 -0.04(-0.74%)
Jan 18, 2023 5.370 5.420 5.330 5.390 9,756 -0.06(-1.10%)
Jan 17, 2023 5.400 5.450 5.300 5.450 3,606 +0.03(+0.55%)
Jan 16, 2023 5.350 5.450 5.350 5.420 8,842 +0.11(+2.07%)
Jan 13, 2023 5.390 5.410 5.310 5.310 12,289 -0.16(-2.93%)
Jan 12, 2023 5.310 5.520 5.310 5.470 6,509 -0.05(-0.91%)
Jan 11, 2023 5.430 5.520 5.430 5.520 38,226 +0.05(+0.91%)
Jan 10, 2023 5.350 5.470 5.350 5.470 43,090 +0.10(+1.86%)
Jan 09, 2023 5.370 5.370 5.360 5.370 4,232 +0.01(+0.19%)
Jan 06, 2023 5.360 5.360 5.350 5.360 8,294 +0.01(+0.19%)
Jan 05, 2023 5.340 5.350 5.250 5.350 2,888 -0.01(-0.19%)
Jan 04, 2023 5.300 5.400 5.300 5.360 21,071 +0.09(+1.71%)
Jan 03, 2023 5.240 5.290 5.230 5.270 28,870 -0.03(-0.57%)
Dec 30, 2022 5.300 0 +0.12(+2.32%)
Dec 29, 2022 5.140 5.180 5.140 5.180 7,402 +0.03(+0.58%)
Dec 28, 2022 5.120 5.170 5.120 5.150 32,447 -0.01(-0.19%)
Dec 23, 2022 5.160 0 +0.04(+0.78%)
Dec 22, 2022 5.150 5.160 5.120 5.120 18,321 -0.06(-1.16%)
Dec 21, 2022 5.170 5.180 5.150 5.180 12,805 +0.02(+0.39%)
Dec 20, 2022 5.110 5.160 5.100 5.160 51,155 +0.01(+0.19%)
Dec 19, 2022 5.170 5.170 5.130 5.150 51,190 +0.01(+0.19%)
Dec 16, 2022 5.110 5.180 5.100 5.140 10,397 -0.01(-0.19%)
Dec 15, 2022 5.160 5.160 5.140 5.150 199,940 -0.02(-0.39%)
Dec 14, 2022 5.150 5.170 5.150 5.170 12,885 -0.01(-0.19%)
Dec 13, 2022 5.160 5.200 5.150 5.180 43,372 +0.03(+0.58%)
Dec 12, 2022 5.160 5.160 5.150 5.150 32,236 -0.01(-0.19%)
Dec 09, 2022 5.160 5.160 5.150 5.160 5,021 -0.02(-0.39%)
Dec 08, 2022 5.150 5.180 5.150 5.180 20,828 +0.01(+0.19%)
Dec 07, 2022 5.160 5.180 5.150 5.170 18,016 -0.02(-0.39%)
Dec 06, 2022 5.150 5.190 5.150 5.190 1,719 -0.01(-0.19%)
Dec 05, 2022 5.170 5.230 5.150 5.200 22,255 -0.03(-0.57%)
Dec 02, 2022 5.210 5.230 5.210 5.230 8,262 +0.01(+0.19%)
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.